Market Cap $3.49T
0.01%
Volume 24h $261.83B
0.15%
BTC % 60.07%
0.61%
ETH % 8.85%
-1.46%
Coins
32.128
+7
Exchanges
885
Last update
2 Minutes ago
Astar (ASTR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-12 2025 | $0.025782 | $0.025575 | $0.027469 | $0.027465 | $7,943,261 | $208,672,457 |
| Jun-11 2025 | $0.027495 | $0.02735 | $0.028343 | $0.028343 | $8,006,218 | $222,523,942 |
| Jun-10 2025 | $0.028338 | $0.027687 | $0.028696 | $0.02819 | $10,731,089 | $229,338,472 |
| Jun-09 2025 | $0.028184 | $0.026926 | $0.028219 | $0.027083 | $10,899,053 | $228,074,528 |
| Jun-08 2025 | $0.027065 | $0.026963 | $0.02752 | $0.027369 | $7,042,037 | $218,993,287 |
| Jun-07 2025 | $0.027355 | $0.026382 | $0.027357 | $0.026382 | $10,124,267 | $221,325,773 |
| Jun-06 2025 | $0.026395 | $0.026173 | $0.027088 | $0.026521 | $7,331,953 | $213,548,438 |
| Jun-05 2025 | $0.026558 | $0.02563 | $0.028014 | $0.027529 | $10,605,211 | $214,852,343 |
| Jun-04 2025 | $0.027521 | $0.026893 | $0.028146 | $0.026935 | $9,644,922 | $222,627,956 |
| Jun-03 2025 | $0.026955 | $0.026862 | $0.027344 | $0.026974 | $4,838,829 | $206,766,068 |
| Jun-02 2025 | $0.026988 | $0.02596 | $0.027041 | $0.02638 | $7,510,466 | $207,009,992 |
| Jun-01 2025 | $0.026384 | $0.025411 | $0.026433 | $0.025926 | $5,824,317 | $202,351,511 |
| May-31 2025 | $0.025932 | $0.025228 | $0.02608 | $0.026056 | $9,234,348 | $198,877,885 |
| May-30 2025 | $0.026059 | $0.026048 | $0.028432 | $0.028328 | $17,515,360 | $199,837,433 |
| May-29 2025 | $0.028314 | $0.0283 | $0.030243 | $0.029417 | $22,236,700 | $217,112,444 |