CurrencyBeacon logo}}

Crypto Rate Dashboard

Astar Price Chart

ASTR/USD
$0.00919
-3.75%

ASTR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-02-07 $0.05523627 $0.06586019 $0.05520306 $0.06482139 $18.39M
2023-02-06 $0.05391266 $0.05832913 $0.05262287 $0.05531898 $6.19M
2023-02-05 $0.05649747 $0.05687517 $0.05328027 $0.05399194 $5.60M
2023-02-04 $0.0596325 $0.06026202 $0.05641891 $0.0564345 $5.23M
2023-02-03 $0.05831877 $0.06014359 $0.05685051 $0.05953017 $6.05M
2023-02-02 $0.0597893 $0.06307385 $0.05814418 $0.05834546 $8.16M
2023-02-01 $0.05867314 $0.06331516 $0.05603411 $0.05975358 $16.92M
2023-01-31 $0.05352672 $0.0617455 $0.05303558 $0.05840848 $10.77M
2023-01-30 $0.05743662 $0.05799272 $0.05301206 $0.05354812 $6.65M
2023-01-29 $0.05447461 $0.05856461 $0.05376199 $0.05747478 $7.45M
2023-01-28 $0.05483721 $0.05715719 $0.05357037 $0.05451175 $6.82M
2023-01-27 $0.05010064 $0.06116036 $0.0491804 $0.05475005 $17.81M
2023-01-26 $0.04919418 $0.05166263 $0.04825538 $0.05006084 $4.43M
2023-01-25 $0.0478365 $0.04939033 $0.04680924 $0.04922903 $4.75M
2023-01-24 $0.05102989 $0.05188436 $0.0473601 $0.04776819 $4.01M
2023-01-23 $0.05077629 $0.05408689 $0.04999342 $0.05113378 $5.82M
2023-01-22 $0.04696849 $0.05717161 $0.04696849 $0.05082149 $16.12M
2023-01-21 $0.04401775 $0.04955533 $0.04383342 $0.04690173 $8.03M
2023-01-20 $0.04204113 $0.04412688 $0.04149676 $0.04402779 $2.57M
2023-01-19 $0.04141565 $0.04259418 $0.04068738 $0.04204487 $2.26M
2023-01-18 $0.04277926 $0.04469039 $0.04104243 $0.04144054 $3.92M
2023-01-17 $0.04426631 $0.04444356 $0.0420709 $0.042786 $3.89M
2023-01-16 $0.04450307 $0.04578073 $0.04306747 $0.04423076 $3.08M
2023-01-15 $0.04500176 $0.04552688 $0.0431638 $0.04452513 $2.54M
2023-01-14 $0.04264643 $0.04592877 $0.04263977 $0.04498123 $5.51M
2023-01-13 $0.04186246 $0.0432211 $0.0413978 $0.04263159 $2.46M
2023-01-12 $0.04197499 $0.04212055 $0.04090343 $0.04187356 $3.30M
2023-01-11 $0.04160802 $0.04208336 $0.04071301 $0.04198784 $1.87M
2023-01-10 $0.04122281 $0.04241309 $0.04091664 $0.04167027 $2.44M
2023-01-09 $0.04062513 $0.04314305 $0.040577 $0.04121159 $3.45M