Astar
ASTR
Rank #418
$0.0158
Updated 7 days ago
Market Cap
$130.53M
24h Volume
$10.83M
Avg Volume (6m)
$16.91M
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 |
| Oct 17, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $18.20M | $149.66M |
| Oct 16, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $14.05M | $155.02M |
| Oct 15, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $19.20M | $163.93M |
| Oct 14, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $22.86M | $173.51M |
| Oct 13, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $26.65M | $166.67M |
| Oct 12, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $38.34M | $153.00M |
| Oct 11, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $57.70M | $147.27M |
| Oct 10, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $27.30M | $209.57M |
| Oct 9, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $49.70M | $225.63M |
| Oct 8, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $104.10M | $221.39M |
| Oct 7, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $172.30M | $230.66M |
| Oct 6, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $36.56M | $203.02M |
| Oct 5, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $9.63M | $189.47M |
| Oct 4, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $30.14M | $196.72M |
| Oct 3, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $18.21M | $183.21M |
| Oct 2, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $12.84M | $181.52M |
| Oct 1, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $19.95M | $172.89M |
| Sep 30, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $14.60M | $182.92M |
| Sep 29, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $14.48M | $187.44M |
| Sep 28, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $9.89M | $185.08M |
| Sep 27, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $22.98M | $186.98M |
| Sep 26, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $21.99M | $172.98M |
| Sep 25, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $23.44M | $185.59M |
| Sep 24, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $21.06M | $188.95M |
| Sep 23, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $31.83M | $184.61M |
| Sep 22, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $55.65M | $204.09M |
| Sep 21, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $16.74M | $199.09M |
| Sep 20, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $20.03M | $192.71M |
| Sep 19, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $21.64M | $201.37M |
| Sep 18, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $35.01M | $198.53M |
| Sep 17, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $10.76M | $193.75M |
| Sep 16, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $21.64M | $192.30M |
| Sep 15, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $10.33M | $198.65M |
| Sep 14, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $14.00M | $206.78M |
| Sep 13, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $12.77M | $203.41M |
| Sep 12, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $9.26M | $195.82M |
| Sep 11, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $8.10M | $196.13M |
| Sep 10, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $8.16M | $195.96M |
| Sep 9, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $5.28M | $194.12M |
| Sep 8, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $3.86M | $190.19M |
| Sep 7, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $4.67M | $186.85M |
| Sep 6, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $7.87M | $191.14M |
| Sep 5, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $5.03M | $184.92M |
| Sep 4, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $3.93M | $192.06M |
| Sep 3, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $6.55M | $190.40M |
| Sep 2, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $7.32M | $185.60M |
| Sep 1, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $6.00M | $191.70M |
| Aug 31, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $3.95M | $196.79M |
| Aug 30, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $7.77M | $195.34M |
| Aug 29, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $7.54M | $204.42M |
| Aug 28, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $7.34M | $196.42M |
| Aug 27, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $9.51M | $198.79M |
| Aug 26, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $11.60M | $194.83M |
| Aug 25, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $12.73M | $214.86M |
| Aug 24, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $14.97M | $225.48M |
| Aug 23, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $19.68M | $218.44M |
| Aug 22, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $7.35M | $198.54M |
| Aug 21, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $6.32M | $199.38M |
| Aug 20, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $7.98M | $190.43M |
| Aug 19, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $8.15M | $195.94M |
| Aug 18, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $5.54M | $204.83M |
| Aug 17, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $4.90M | $204.62M |
| Aug 16, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $8.61M | $199.45M |
| Aug 15, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $14.24M | $200.67M |
| Aug 14, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $10.51M | $217.36M |
| Aug 13, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $9.05M | $212.78M |
| Aug 12, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $15.11M | $199.44M |
| Aug 11, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $15.85M | $208.17M |
| Aug 10, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $14.58M | $209.12M |
| Aug 9, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $25.35M | $205.63M |
| Aug 8, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $11.93M | $198.89M |
| Aug 7, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $8.90M | $192.17M |
| Aug 6, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $6.33M | $187.15M |
| Aug 5, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $4.94M | $192.56M |
| Aug 4, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $3.55M | $187.18M |
| Aug 3, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $7.15M | $184.28M |
| Aug 2, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $12.01M | $184.80M |
| Aug 1, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $9.14M | $191.14M |
| Jul 31, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $9.04M | $197.72M |
| Jul 30, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $10.78M | $200.49M |
| Jul 29, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $9.78M | $203.68M |
| Jul 28, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $11.93M | $218.27M |
| Jul 27, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $6.85M | $211.18M |
| Jul 26, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $27.79M | $211.66M |
| Jul 25, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $15.83M | $212.23M |
| Jul 24, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $18.94M | $218.02M |
| Jul 23, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $22.74M | $230.50M |
| Jul 22, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $17.33M | $229.11M |
| Jul 21, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $12.69M | $222.45M |
| Jul 20, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $10.36M | $211.29M |
| Jul 19, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $11.46M | $209.38M |
| Jul 18, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $9.43M | $209.75M |
| Jul 17, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $7.74M | $211.53M |
| Jul 16, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $13.02M | $206.92M |
| Jul 15, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $8.24M | $202.48M |
| Jul 14, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $6.54M | $203.97M |
| Jul 13, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $11.79M | $199.73M |
| Jul 12, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $11.58M | $200.14M |
| Jul 11, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $6.41M | $192.97M |
| Jul 10, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $6.12M | $183.47M |
| Jul 9, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $6.17M | $177.65M |
| Jul 8, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $5.94M | $177.18M |
| Jul 7, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $10.48M | $179.73M |
| Jul 6, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $4.79M | $181.17M |
| Jul 5, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $8.14M | $184.85M |
| Jul 4, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $9.09M | $193.52M |
| Jul 3, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $6.71M | $191.63M |
| Jul 2, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $5.09M | $176.91M |
| Jul 1, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $4.25M | $187.13M |
| Jun 30, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $3.56M | $192.01M |
| Jun 29, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $2.47M | $186.30M |
| Jun 28, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $5.23M | $183.43M |
| Jun 27, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $5.20M | $180.24M |
| Jun 26, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $4.77M | $186.85M |
| Jun 25, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $6.22M | $194.39M |
| Jun 24, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $7.24M | $187.83M |
| Jun 23, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $7.37M | $174.39M |
| Jun 22, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $4.87M | $184.14M |
| Jun 21, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $5.58M | $192.96M |
| Jun 20, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $3.56M | $198.70M |
| Jun 19, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $4.71M | $200.55M |
| Jun 18, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $5.57M | $199.60M |
| Jun 17, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $5.01M | $207.05M |
| Jun 16, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $4.55M | $204.65M |
| Jun 15, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $3.74M | $201.33M |
| Jun 14, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $15.54M | $204.91M |
| Jun 13, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $7.61M | $208.79M |
| Jun 12, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $8.44M | $222.57M |
| Jun 11, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $11.22M | $229.58M |
| Jun 10, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $10.62M | $228.30M |
| Jun 9, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $7.24M | $218.80M |
| Jun 8, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $10.36M | $221.64M |
| Jun 7, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $7.41M | $213.54M |
| Jun 6, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $10.45M | $214.93M |
| Jun 5, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $9.20M | $222.69M |
| Jun 4, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $4.61M | $206.65M |
| Jun 3, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $7.43M | $207.04M |
| Jun 2, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $5.80M | $202.49M |
| Jun 1, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $9.25M | $199.04M |
| May 31, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $17.25M | $199.86M |
| May 30, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $23.57M | $217.49M |
| May 29, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $7.29M | $225.36M |
| May 28, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $13.46M | $226.30M |
| May 27, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $10.01M | $222.13M |
| May 26, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $10.28M | $226.22M |
| May 25, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $10.62M | $228.29M |
| May 24, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $19.67M | $225.04M |
| May 23, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $16.47M | $240.61M |
| May 22, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $18.55M | $234.11M |
| May 21, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $6.97M | $232.77M |
| May 20, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $9.38M | $232.26M |
| May 19, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $9.34M | $236.58M |
| May 18, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $11.49M | $231.18M |