Astar (ASTR) Historical Data

Astar Historical Price Information

Get a full overview of the Astar price history with our historical price data page. Access the entire Astar value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Astar price, as well as historical ASTR trading volume and market capitalization.

Track Astar’s history in its entirety, ranging from the Astar starting price to the most recent ASTR price data. Our ASTR price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Apr 22, 2026 - May 22, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 21, 2026May 22, 2026 $ 0.007907 $ 0.008068 $ 0.007855 $ 0.008031 $ 3.78M $ 69.21M
May 20, 2026May 21, 2026 $ 0.007706 $ 0.008007 $ 0.007645 $ 0.007894 $ 3.46M $ 67.90M
May 19, 2026May 20, 2026 $ 0.007956 $ 0.008016 $ 0.007733 $ 0.007745 $ 3.62M $ 68.41M
May 18, 2026May 19, 2026 $ 0.007962 $ 0.008098 $ 0.007740 $ 0.007928 $ 4.91M $ 68.87M
May 17, 2026May 18, 2026 $ 0.008395 $ 0.008434 $ 0.007879 $ 0.007947 $ 2.81M $ 72.16M
May 16, 2026May 17, 2026 $ 0.008769 $ 0.008894 $ 0.008287 $ 0.008393 $ 6.56M $ 74.02M
May 15, 2026May 16, 2026 $ 0.008863 $ 0.009093 $ 0.008585 $ 0.008716 $ 5.92M $ 76.52M
May 14, 2026May 15, 2026 $ 0.008784 $ 0.008981 $ 0.008676 $ 0.008853 $ 4.60M $ 76.54M
May 13, 2026May 14, 2026 $ 0.009084 $ 0.009261 $ 0.008730 $ 0.008798 $ 5.96M $ 78.35M
May 12, 2026May 13, 2026 $ 0.009270 $ 0.009381 $ 0.008954 $ 0.009060 $ 13.82M $ 79.49M
May 11, 2026May 12, 2026 $ 0.009563 $ 0.009563 $ 0.008985 $ 0.009270 $ 6.32M $ 80.47M
May 10, 2026May 11, 2026 $ 0.009203 $ 0.009551 $ 0.009158 $ 0.009540 $ 5.46M $ 81.46M
May 09, 2026May 10, 2026 $ 0.009546 $ 0.009573 $ 0.009130 $ 0.009208 $ 12.65M $ 81.23M
May 08, 2026May 09, 2026 $ 0.008877 $ 0.009779 $ 0.008805 $ 0.009548 $ 8.37M $ 79.96M
May 07, 2026May 08, 2026 $ 0.008933 $ 0.009137 $ 0.008741 $ 0.008918 $ 5.90M $ 77.14M
May 06, 2026May 07, 2026 $ 0.008774 $ 0.009333 $ 0.008735 $ 0.008937 $ 6.11M $ 78.09M
May 05, 2026May 06, 2026 $ 0.008535 $ 0.008893 $ 0.008499 $ 0.008752 $ 6.40M $ 75.24M
May 04, 2026May 05, 2026 $ 0.008505 $ 0.008600 $ 0.008416 $ 0.008476 $ 7.12M $ 73.03M
May 03, 2026May 04, 2026 $ 0.008051 $ 0.008584 $ 0.007975 $ 0.008503 $ 5.74M $ 71.18M
May 02, 2026May 03, 2026 $ 0.008043 $ 0.008183 $ 0.007946 $ 0.008037 $ 3.31M $ 68.85M
May 01, 2026May 02, 2026 $ 0.008087 $ 0.008157 $ 0.008012 $ 0.008035 $ 3.20M $ 69.53M
Apr 30, 2026May 01, 2026 $ 0.008110 $ 0.008252 $ 0.008035 $ 0.008053 $ 3.67M $ 69.58M
Apr 29, 2026Apr 30, 2026 $ 0.008105 $ 0.008281 $ 0.007925 $ 0.008126 $ 2.97M $ 69.73M
Apr 28, 2026Apr 29, 2026 $ 0.008215 $ 0.008302 $ 0.008017 $ 0.008088 $ 3.01M $ 69.51M
Apr 27, 2026Apr 28, 2026 $ 0.008336 $ 0.008496 $ 0.008027 $ 0.008224 $ 3.20M $ 70.46M
Apr 26, 2026Apr 27, 2026 $ 0.008231 $ 0.008449 $ 0.008181 $ 0.008353 $ 3.14M $ 71.46M
Apr 25, 2026Apr 26, 2026 $ 0.008265 $ 0.008356 $ 0.008152 $ 0.008233 $ 2.92M $ 70.99M
Apr 24, 2026Apr 25, 2026 $ 0.008385 $ 0.008385 $ 0.008220 $ 0.008289 $ 4.70M $ 71.28M
Apr 23, 2026Apr 24, 2026 $ 0.008176 $ 0.008409 $ 0.007998 $ 0.008391 $ 4.00M $ 69.99M
Apr 22, 2026Apr 23, 2026 $ 0.008421 $ 0.008667 $ 0.008186 $ 0.008193 $ 6.33M $ 72.22M

ASTR
Astar
$ 0.007923
-1.21%   Last 24H
Alternative