Market Cap $2.61T
1.71%
Volume 24h $112.73B
-43.2%
BTC % 51.75%
0.25%
ETH % 15.18%
-0.39%
Coins
28.269
+16
Exchanges
885
Last update
8 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 |
|---|---|---|---|---|---|---|
| Jul-26 2024 | $0.075154 | $0.072028 | $0.075296 | $0.072028 | $16,939,548 | $530,438,965 |
| Jul-25 2024 | $0.072005 | $0.069268 | $0.072229 | $0.072033 | $33,132,536 | $508,170,522 |
| Jul-24 2024 | $0.072019 | $0.071472 | $0.076015 | $0.073133 | $27,127,328 | $508,233,224 |
| Jul-23 2024 | $0.073085 | $0.072336 | $0.07755 | $0.076143 | $33,509,140 | $515,724,759 |
| Jul-22 2024 | $0.076163 | $0.075907 | $0.081367 | $0.081158 | $147,838,080 | $537,405,623 |
| Jul-21 2024 | $0.081212 | $0.077049 | $0.081813 | $0.081219 | $30,108,428 | $570,119,635 |
| Jul-20 2024 | $0.081201 | $0.079794 | $0.081707 | $0.081541 | $19,397,633 | $570,001,602 |
| Jul-19 2024 | $0.081522 | $0.078094 | $0.082172 | $0.08043 | $29,481,259 | $572,208,827 |
| Jul-18 2024 | $0.080502 | $0.079078 | $0.08337 | $0.080073 | $36,058,695 | $564,985,582 |
| Jul-17 2024 | $0.080017 | $0.079556 | $0.082372 | $0.080949 | $33,387,988 | $561,518,873 |
| Jul-16 2024 | $0.081037 | $0.072696 | $0.082566 | $0.077216 | $57,675,182 | $568,632,143 |
| Jul-15 2024 | $0.077185 | $0.074456 | $0.077185 | $0.074848 | $36,445,270 | $541,552,367 |
| Jul-14 2024 | $0.074759 | $0.073095 | $0.078199 | $0.076139 | $42,803,409 | $524,483,137 |
| Jul-13 2024 | $0.076255 | $0.066588 | $0.076862 | $0.067223 | $46,739,606 | $534,910,664 |
| Jul-12 2024 | $0.067221 | $0.063716 | $0.067558 | $0.065074 | $22,600,834 | $471,498,484 |