Market Cap $2.63T
0.7%
Volume 24h $190.82B
-27.54%
BTC % 54.2%
-0.05%
ETH % 10%
0.3%
Coins
34.421
+19
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 |
|---|---|---|---|---|---|---|
| Mar-24 2026 | $0.00803986 | $0.00793736 | $0.00814631 | $0.00814631 | $2,271,576 | $68,926,489 |
| Mar-23 2026 | $0.00809093 | $0.0076864 | $0.00821992 | $0.0076864 | $4,176,942 | $69,361,523 |
| Mar-22 2026 | $0.00768778 | $0.00764431 | $0.00799181 | $0.00779314 | $3,368,758 | $65,903,151 |
| Mar-21 2026 | $0.00804969 | $0.00782756 | $0.00824346 | $0.00824346 | $3,943,218 | $69,003,064 |
| Mar-20 2026 | $0.00809326 | $0.00753672 | $0.00825558 | $0.00753672 | $6,471,010 | $69,374,380 |
| Mar-19 2026 | $0.007555 | $0.00740817 | $0.00771016 | $0.00769062 | $3,003,570 | $64,757,864 |
| Mar-18 2026 | $0.00770438 | $0.00762805 | $0.00836239 | $0.00812797 | $5,940,896 | $66,035,869 |
| Mar-17 2026 | $0.00813095 | $0.007908 | $0.00839626 | $0.007908 | $14,574,880 | $69,689,762 |
| Mar-16 2026 | $0.00787755 | $0.00749843 | $0.0079294 | $0.00749925 | $5,709,544 | $67,515,836 |
| Mar-15 2026 | $0.00754073 | $0.00733489 | $0.00755297 | $0.00733489 | $1,823,675 | $64,624,240 |
| Mar-14 2026 | $0.00733691 | $0.00730048 | $0.00747129 | $0.00746843 | $1,548,703 | $62,871,418 |
| Mar-13 2026 | $0.00747412 | $0.00746825 | $0.00760176 | $0.00752171 | $3,086,911 | $64,038,119 |
| Mar-12 2026 | $0.00755844 | $0.0074408 | $0.00765675 | $0.00765675 | $2,424,632 | $64,725,862 |
| Mar-11 2026 | $0.0076442 | $0.00729816 | $0.0076597 | $0.00760031 | $3,288,868 | $65,457,710 |
| Mar-10 2026 | $0.00758337 | $0.00756913 | $0.00779009 | $0.00762815 | $3,672,333 | $64,932,979 |