Market Cap $2.54T
0.28%
Volume 24h $221.32B
8.55%
BTC % 54.71%
0.16%
ETH % 9.64%
-0.51%
Coins
34.214
+11
Exchanges
885
Last update
30 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 |
|---|---|---|---|---|---|---|
| Feb-09 2026 | $0.00767239 | $0.00740146 | $0.00776646 | $0.00769225 | $1,868,729 | $65,512,459 |
| Feb-08 2026 | $0.00775979 | $0.00769856 | $0.00802512 | $0.00800199 | $2,616,407 | $66,250,853 |
| Feb-07 2026 | $0.00804054 | $0.00750819 | $0.0080766 | $0.00782586 | $3,267,609 | $68,644,032 |
| Feb-06 2026 | $0.00792152 | $0.00689952 | $0.00804601 | $0.00689952 | $5,763,047 | $67,625,243 |
| Feb-05 2026 | $0.0071878 | $0.00703757 | $0.00860299 | $0.00839026 | $10,126,980 | $61,347,585 |
| Feb-04 2026 | $0.00836325 | $0.00821725 | $0.00860802 | $0.00851229 | $8,012,834 | $71,376,930 |
| Feb-03 2026 | $0.00855671 | $0.00818048 | $0.00895731 | $0.00818048 | $17,305,214 | $73,007,010 |
| Feb-02 2026 | $0.00823909 | $0.00816388 | $0.00859238 | $0.00816388 | $11,304,885 | $70,294,224 |
| Feb-01 2026 | $0.00814427 | $0.00814427 | $0.010228 | $0.00832036 | $35,860,924 | $69,482,087 |
| Jan-31 2026 | $0.00820688 | $0.00815183 | $0.00945872 | $0.00943038 | $6,752,858 | $70,012,801 |
| Jan-30 2026 | $0.00937567 | $0.0093234 | $0.00986432 | $0.00986432 | $5,158,907 | $79,979,293 |
| Jan-29 2026 | $0.00997456 | $0.00989459 | $0.011429 | $0.011429 | $5,658,117 | $85,084,832 |
| Jan-28 2026 | $0.011507 | $0.011251 | $0.01179 | $0.011475 | $5,786,069 | $98,154,640 |
| Jan-27 2026 | $0.011576 | $0.010725 | $0.012 | $0.010894 | $14,733,329 | $98,737,439 |
| Jan-26 2026 | $0.010972 | $0.010878 | $0.011996 | $0.010878 | $26,808,720 | $93,585,661 |