Market Cap $3.23T
0.9%
Volume 24h $159.93B
30.83%
BTC % 54.99%
0.03%
ETH % 11.33%
1.05%
Coins
33.847
Exchanges
885
Last update
21 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 |
|---|---|---|---|---|---|---|
| Dec-21 2025 | $0.010076 | $0.00998079 | $0.010298 | $0.010164 | $4,661,408 | $83,201,239 |
| Dec-20 2025 | $0.010238 | $0.010131 | $0.010253 | $0.010137 | $2,325,382 | $84,533,259 |
| Dec-19 2025 | $0.010165 | $0.00963263 | $0.010169 | $0.00970662 | $3,270,165 | $83,925,055 |
| Dec-18 2025 | $0.00971865 | $0.00962985 | $0.010248 | $0.010188 | $3,776,159 | $80,229,539 |
| Dec-17 2025 | $0.01023 | $0.010191 | $0.010892 | $0.010842 | $4,063,311 | $84,449,243 |
| Dec-16 2025 | $0.010855 | $0.010834 | $0.011082 | $0.011082 | $3,458,825 | $89,600,047 |
| Dec-15 2025 | $0.01105 | $0.010936 | $0.011911 | $0.011751 | $2,987,912 | $91,206,258 |
| Dec-14 2025 | $0.011718 | $0.011718 | $0.01224 | $0.012182 | $1,460,758 | $96,721,451 |
| Dec-13 2025 | $0.012168 | $0.012142 | $0.012223 | $0.012142 | $1,837,116 | $100,421,729 |
| Dec-12 2025 | $0.012082 | $0.011929 | $0.012453 | $0.012453 | $1,755,033 | $99,708,559 |
| Dec-11 2025 | $0.012421 | $0.012209 | $0.012697 | $0.012697 | $2,302,041 | $102,503,288 |
| Dec-10 2025 | $0.012818 | $0.012765 | $0.013098 | $0.013077 | $3,130,505 | $105,766,754 |
| Dec-09 2025 | $0.013027 | $0.012308 | $0.013132 | $0.012527 | $3,019,515 | $107,482,383 |
| Dec-08 2025 | $0.012539 | $0.012322 | $0.012747 | $0.012322 | $2,587,672 | $103,453,779 |
| Dec-07 2025 | $0.01231 | $0.012209 | $0.012653 | $0.012635 | $3,010,441 | $101,558,791 |