Market Cap $4.39T
0.99%
Volume 24h $428.01B
33.26%
BTC % 53.25%
-0.69%
ETH % 12.62%
0.07%
Coins
33.172
+10
Exchanges
885
Last update
1 minute 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-17 2025 | $0.024388 | $0.023112 | $0.024388 | $0.023706 | $11,038,886 | $199,400,165 |
| Sep-16 2025 | $0.023727 | $0.023246 | $0.023773 | $0.023489 | $4,965,241 | $193,976,714 |
| Sep-15 2025 | $0.023475 | $0.023216 | $0.024507 | $0.024463 | $7,482,840 | $191,885,803 |
| Sep-14 2025 | $0.024464 | $0.024162 | $0.02536 | $0.02536 | $5,439,863 | $199,961,772 |
| Sep-13 2025 | $0.025333 | $0.024853 | $0.02543 | $0.02487 | $7,645,851 | $207,052,214 |
| Sep-12 2025 | $0.024876 | $0.023928 | $0.024876 | $0.023928 | $7,611,484 | $203,300,573 |
| Sep-11 2025 | $0.023958 | $0.023672 | $0.024125 | $0.024021 | $6,723,100 | $195,783,570 |
| Sep-10 2025 | $0.02404 | $0.02381 | $0.024168 | $0.023993 | $6,277,910 | $196,438,017 |
| 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 |