Market Cap $4.15T
0.43%
Volume 24h $295.78B
3.4%
BTC % 53.47%
-0.31%
ETH % 12.52%
0.08%
Coins
33.091
+11
Exchanges
885
Last update
38 Seconds 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.02397 | $0.023653 | $0.024414 | $0.023825 | $6,475,643 | $195,765,202 |
| Sep-08 2025 | $0.023827 | $0.023228 | $0.023827 | $0.023228 | $4,975,467 | $194,583,468 |
| Sep-07 2025 | $0.023233 | $0.022882 | $0.023233 | $0.022882 | $3,316,289 | $189,720,086 |
| Sep-06 2025 | $0.022822 | $0.022745 | $0.02339 | $0.023377 | $4,174,958 | $186,357,422 |
| Sep-05 2025 | $0.02347 | $0.022666 | $0.023562 | $0.022666 | $7,583,877 | $191,634,622 |
| Sep-04 2025 | $0.022744 | $0.022514 | $0.023544 | $0.023544 | $4,738,986 | $185,698,648 |
| Sep-03 2025 | $0.023597 | $0.023215 | $0.023696 | $0.023346 | $3,661,377 | $192,658,801 |
| Sep-02 2025 | $0.023344 | $0.022749 | $0.023344 | $0.022806 | $6,354,554 | $190,515,234 |
| Sep-01 2025 | $0.022627 | $0.022556 | $0.023757 | $0.023424 | $7,326,352 | $184,652,876 |
| Aug-31 2025 | $0.023787 | $0.023761 | $0.024359 | $0.024258 | $5,604,086 | $194,105,936 |
| Aug-30 2025 | $0.024133 | $0.023843 | $0.024347 | $0.0239 | $3,899,906 | $196,901,916 |
| Aug-29 2025 | $0.02392 | $0.023609 | $0.025259 | $0.025259 | $8,914,805 | $195,161,495 |
| Aug-28 2025 | $0.024933 | $0.02406 | $0.024933 | $0.024151 | $7,497,510 | $203,403,888 |
| Aug-27 2025 | $0.024095 | $0.023943 | $0.024636 | $0.024364 | $7,431,906 | $196,554,365 |
| Aug-26 2025 | $0.024434 | $0.023693 | $0.024439 | $0.023693 | $9,467,217 | $199,310,705 |