Market Cap $3.54T
-0.49%
Volume 24h $204.93B
28.6%
BTC % 60.7%
-0.09%
ETH % 8.67%
0.46%
Coins
32.344
+13
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Jul-06 2025 | $0.022126 | $0.021487 | $0.022354 | $0.022286 | $10,131,348 | $179,911,000 |
| Jul-05 2025 | $0.022283 | $0.022208 | $0.022939 | $0.022741 | $4,520,469 | $181,188,457 |
| Jul-04 2025 | $0.022744 | $0.022622 | $0.02397 | $0.023832 | $7,615,454 | $184,930,864 |
| Jul-03 2025 | $0.023821 | $0.023662 | $0.024254 | $0.023729 | $8,615,546 | $193,664,591 |
| Jul-02 2025 | $0.023557 | $0.021794 | $0.023907 | $0.021794 | $6,003,634 | $191,515,941 |
| Jul-01 2025 | $0.021794 | $0.021707 | $0.023063 | $0.023019 | $5,179,154 | $177,173,767 |
| Jun-30 2025 | $0.023019 | $0.022727 | $0.023632 | $0.02362 | $4,095,343 | $187,117,949 |
| Jun-29 2025 | $0.023624 | $0.022661 | $0.023663 | $0.022922 | $3,241,486 | $191,997,240 |
| Jun-28 2025 | $0.022924 | $0.022459 | $0.022956 | $0.022585 | $2,182,645 | $186,238,649 |
| Jun-27 2025 | $0.022585 | $0.022136 | $0.022802 | $0.022234 | $4,745,187 | $183,411,165 |
| Jun-26 2025 | $0.022234 | $0.022164 | $0.023512 | $0.023096 | $5,122,755 | $180,428,422 |
| Jun-25 2025 | $0.02307 | $0.022991 | $0.024094 | $0.024066 | $4,557,458 | $187,036,411 |
| Jun-24 2025 | $0.02403 | $0.023087 | $0.02403 | $0.023185 | $6,192,926 | $194,723,736 |
| Jun-23 2025 | $0.02321 | $0.021468 | $0.023228 | $0.021533 | $7,254,677 | $188,044,273 |
| Jun-22 2025 | $0.021527 | $0.020842 | $0.02305 | $0.022878 | $7,783,302 | $174,391,006 |