Astar
ASTR
Rank #418
$0.0134
Updated 4 months ago
Market Cap
$110.62M
24h Volume
$3.62M
Avg Volume (6m)
$24.50M
24h High/Low
$0.0136
$0.0127
$0.0127
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0134 | $0.0136 | $0.0127 | $0.0134 | $3.62M | $110.62M |
| Dec 2, 2025 | $0.0127 | $0.0134 | $0.0124 | $0.0133 | $4.11M | $105.86M |
| Dec 1, 2025 | $0.0133 | $0.0133 | $0.0123 | $0.0126 | $6.22M | $103.39M |
| Nov 30, 2025 | $0.0136 | $0.0137 | $0.0134 | $0.0135 | $3.98M | $111.35M |
| Nov 29, 2025 | $0.0139 | $0.0140 | $0.0136 | $0.0136 | $6.04M | $113.71M |
| Nov 28, 2025 | $0.0145 | $0.0145 | $0.0138 | $0.0139 | $15.25M | $116.16M |
| Nov 27, 2025 | $0.0132 | $0.0149 | $0.0131 | $0.0146 | $5.80M | $112.74M |
| Nov 26, 2025 | $0.0131 | $0.0132 | $0.0128 | $0.0132 | $3.18M | $107.24M |
| Nov 25, 2025 | $0.0130 | $0.0131 | $0.0127 | $0.0131 | $3.86M | $106.51M |
| Nov 24, 2025 | $0.0125 | $0.0132 | $0.0124 | $0.0131 | $3.95M | $104.39M |
| Nov 23, 2025 | $0.0124 | $0.0127 | $0.0124 | $0.0127 | $4.27M | $104.14M |
| Nov 22, 2025 | $0.0121 | $0.0125 | $0.0120 | $0.0125 | $5.02M | $100.03M |
| Nov 21, 2025 | $0.0127 | $0.0129 | $0.0118 | $0.0120 | $6.20M | $101.00M |
| Nov 20, 2025 | $0.0132 | $0.0135 | $0.0127 | $0.0130 | $4.92M | $108.47M |
| Nov 19, 2025 | $0.0134 | $0.0135 | $0.0126 | $0.0131 | $5.46M | $108.51M |
| Nov 18, 2025 | $0.0131 | $0.0136 | $0.0131 | $0.0135 | $8.93M | $110.40M |
| Nov 17, 2025 | $0.0133 | $0.0139 | $0.0130 | $0.0131 | $6.70M | $110.97M |
| Nov 16, 2025 | $0.0137 | $0.0138 | $0.0131 | $0.0132 | $3.85M | $111.00M |
| Nov 15, 2025 | $0.0134 | $0.0138 | $0.0134 | $0.0137 | $5.53M | $112.40M |
| Nov 14, 2025 | $0.0142 | $0.0142 | $0.0135 | $0.0136 | $6.80M | $113.24M |
| Nov 13, 2025 | $0.0148 | $0.0152 | $0.0139 | $0.0141 | $10.69M | $121.47M |
| Nov 12, 2025 | $0.0152 | $0.0157 | $0.0147 | $0.0149 | $8.44M | $125.57M |
| 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 |