Astar
ASTR
Rank #418
$0.0158
Updated 7 days ago
Market Cap
$130.53M
24h Volume
$10.83M
Avg Volume (90d)
$24.97M
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 |