Astar (ASTR) historical data and Live price

astar

Astar

ASTR
$ 0.042881 + 1.373 % 0.00000222 BTC
MARKET CAP
167.044 M
24H VOLUME
5.166 M
CIRC.SUPPLY
3.895 B
MAX SUPPLY
Rank229
1H -0.23 %
24H 1.37 %
7D -10.67 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/220.0440.0460.0410.0427,547,219.42164,506,806.31
6/30/220.0460.0460.0420.0445,007,647.43172,893,526.86
6/29/220.0470.0480.0450.0466,848,331.28177,291,892.08
6/28/220.0520.0540.0470.04710,320,099.73184,383,026.22
6/27/220.0490.0580.0490.05219,815,737.6202,824,101.34
6/26/220.0490.0560.0490.04914,459,894.18189,775,738.7
6/25/220.0490.050.0480.0495,496,174.28190,874,751.66
6/24/220.0470.050.0470.0496,392,947.89190,077,619.62
6/23/220.0450.0470.0450.0474,012,193.1182,200,027.79
6/22/220.0480.0480.0450.0455,867,377.38173,665,700.67
6/21/220.0480.0510.0470.0487,886,397.8185,170,047.23
6/20/220.0470.0480.0450.0488,582,474.02185,803,879.76
6/19/220.0440.0480.0430.04710,415,874.33181,517,761.53
6/18/220.0460.0460.0420.04413,112,833.5172,887,304.97
6/17/220.0440.050.0430.04623,349,268.33178,887,106.62
6/16/220.0490.050.0430.04412,285,578.64147,368,376.88
6/15/220.0470.050.0420.04919,904,411.17167,080,635.98
6/14/220.0470.0490.0440.04719,359,184.7158,140,203.83
6/13/220.050.050.0430.04728,464,673.91159,777,935.82
6/12/220.050.0530.0460.0516,668,910.46168,358,183.17
6/11/220.0540.0550.050.0513,365,306.29170,284,647.37
6/10/220.060.060.0540.05414,776,551.9180,965,636.33
6/9/220.060.0620.0590.069,942,124.54202,533,060.68
6/8/220.0620.0650.060.0619,425,508.12203,496,992.82
6/7/220.0630.0630.0590.06212,440,830.16208,137,747.46
6/6/220.060.0660.060.06318,719,044.41212,140,365.98
6/5/220.0620.0620.0590.0617,219,378.93202,883,933.11
6/4/220.0590.0630.0580.0629,966,036.86208,428,853.5
6/3/220.0630.0630.0570.05910,137,874.45199,390,226.07
6/2/220.0610.0640.0590.06312,309,391211,618,774.7
6/1/220.0650.0710.0590.06130,677,418.4203,624,265.13
5/31/220.0660.0760.0630.06545,035,194.86218,911,601.4
5/30/220.0580.0680.0570.06626,628,351.15219,723,117.58
5/29/220.0580.060.0560.0588,538,633.62196,745,591.15
5/28/220.0540.0560.0540.05522,384,289.05188,396,247.18
5/27/220.060.060.0520.05425,051,798.41184,319,000.07
5/26/220.0660.0690.060.0634,474,849.54205,038,959.04
5/25/220.070.0850.0650.06695,084,121.53226,474,233.36
5/24/220.0560.0870.0550.07106,706,742.83238,736,408.9
5/23/220.0590.0610.0550.05613,359,185.58189,458,868.22
5/22/220.0570.0590.0560.0599,861,914.36199,709,152.73
5/21/220.0570.0580.0550.0577,995,856.04193,803,728.37
5/20/220.0610.0630.0550.05717,464,124.85194,711,577.07
5/19/220.060.0620.0580.06116,696,007.24207,695,164.4
5/18/220.0710.0730.060.0621,178,790204,377,698.84
5/17/220.0670.0710.0660.07116,376,103.91241,836,019.45
5/16/220.0740.0740.0650.06713,393,518.42228,748,336.7
5/15/220.0730.0740.0660.07413,929,523.54253,537,026.5
5/14/220.0710.0730.060.07322,506,120.44247,081,199.6
5/13/220.0640.0870.0610.07140,554,293.68240,819,213.6
5/12/220.0570.0660.0420.06438,405,695.48219,435,248.16
5/11/220.1070.1110.0570.05845,289,595.52196,692,743.71
5/10/220.1010.1170.10.10736,585,921.31363,213,706.57
5/9/220.1260.1280.1010.10128,779,257.29343,766,270.43
5/8/220.1330.1340.1210.12632,232,024.52426,883,767.1
5/7/220.140.1430.130.13332,706,762.25451,517,343.45
5/6/220.1410.1450.1290.1428,296,476.48476,640,587.03
5/5/220.1680.1710.1380.14131,884,099.03480,608,817.45
5/4/220.150.1780.150.16885,391,592569,260,016.69
5/3/220.1390.1540.1380.15136,508,153.58511,928,559.82
5/2/220.1380.1490.1360.13931,130,520.07473,648,781.8
5/1/220.1350.140.1310.13826,158,456.81467,896,456.03
4/30/220.1430.1610.1340.13548,854,810.4456,964,490.51
4/29/220.1580.1580.1430.14338,149,822.6474,957,291.27
4/28/220.1530.1750.1470.15881,874,866.37524,123,071.06
4/27/220.1590.1660.1520.15330,164,048.11505,654,570.82
4/26/220.1750.1870.1590.15956,430,267.48420,253,982.61
4/25/220.1860.1870.1620.17554,646,752.03463,972,424.03
4/24/220.1910.1930.1780.18642,346,211.88491,331,392.69
4/23/220.2060.2060.1910.19147,360,352.79506,741,292.86
4/22/220.2110.2310.2040.20658,026,397.73544,847,012.31
4/21/220.2150.2370.2070.21179,594,285.02559,177,182.2
4/20/220.220.2250.2110.21555,449,425.62662,457,637.57
4/19/220.2270.240.2190.2271,735,680.83678,028,237.35
4/18/220.220.2350.2040.22774,130,053.44702,644,471.86
4/17/220.2420.2420.2170.21936,034,750.71676,797,200.88
4/16/220.2420.2560.2390.24252,807,907.5747,800,273.93
4/15/220.2470.2570.2360.24250,088,488.78747,564,886.59
4/14/220.2650.2760.2470.24753,894,439.36763,828,310.01
4/13/220.2650.2780.2450.26578,314,144.07697,390,512.84
4/12/220.260.2830.250.264117,619,925.58696,538,152.08
4/11/220.3080.3080.2440.26155,130,188.02684,013,021.08
4/10/220.2640.3350.2610.308337,113,362.89811,787,828.69
4/9/220.2330.2880.2290.265172,809,141.74643,145,874.36
4/8/220.2350.2540.2260.23386,445,629.75566,139,638.52
4/7/220.2110.2450.2060.23588,720,058.59489,802,673.43
4/6/220.2190.2360.2070.21157,914,742.96438,429,654.5
4/5/220.230.270.2190.219121,256,554.42456,127,450.15
4/4/220.2160.2370.20.2373,653,843.08478,293,961.53
4/3/220.2350.2430.2150.21661,311,484.22449,771,447.82