Astar
ASTR
Rank #418
$0.0158
Updated 6 days ago
Market Cap
$130.53M
24h Volume
$10.83M
Avg Volume (30d)
$33.91M
24h High/Low
$0.0163
$0.0155
$0.0155
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Alameda Research Portfolio
YZi Labs (Prev. Binance Labs) Portfolio
Polkadot Ecosystem
Layer 2 (L2)
OKX Ventures Portfolio
Chains
Ethereum
0xf27441230eadeac...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0158 | $0.0163 | $0.0155 | $0.0158 | $10.83M | $130.53M |
| Nov 10, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $4.79M | $129.28M |
| Nov 9, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $8.59M | $130.90M |
| Nov 8, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $10.35M | $132.00M |
| Nov 7, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $6.46M | $117.70M |
| Nov 6, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $6.63M | $119.39M |
| Nov 5, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $10.58M | $114.74M |
| Nov 4, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $11.21M | $122.37M |
| Nov 3, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $7.62M | $138.46M |
| Nov 2, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $4.42M | $138.03M |
| Nov 1, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $5.33M | $134.55M |
| Oct 31, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $11.86M | $133.40M |
| Oct 30, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $94.09M | $145.77M |
| Oct 29, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $574.94M | $142.42M |
| Oct 28, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $5.87M | $145.82M |
| Oct 27, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $3.90M | $149.01M |
| Oct 26, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $3.10M | $143.83M |
| Oct 25, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $4.21M | $144.39M |
| Oct 24, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $4.59M | $142.97M |
| Oct 23, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $9.33M | $139.79M |
| Oct 22, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $9.37M | $143.65M |
| Oct 21, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $7.43M | $148.41M |
| Oct 20, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $8.10M | $147.73M |
| Oct 19, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $6.03M | $145.57M |
| Oct 18, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $18.19M | $146.48M |