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: Oct 15, 2026 - Nov 14, 2026
Range: 30 days
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
Nov 13, 2026Nov 14, 2026 $ 0.004905 $ 0.004942 $ 0.004672 $ 0.004873 $ 3.04M $ 42.76M
Nov 12, 2026Nov 13, 2026 $ 0.004961 $ 0.005034 $ 0.004804 $ 0.004878 $ 2.51M $ 43.27M
Nov 11, 2026Nov 12, 2026 $ 0.004973 $ 0.005058 $ 0.004867 $ 0.004950 $ 1.26M $ 43.97M
Nov 10, 2026Nov 11, 2026 $ 0.005028 $ 0.005093 $ 0.004898 $ 0.004973 $ 1.26M $ 44.25M
Nov 09, 2026Nov 10, 2026 $ 0.005032 $ 0.005156 $ 0.004857 $ 0.005028 $ 1.44M $ 44.33M
Nov 08, 2026Nov 09, 2026 $ 0.005287 $ 0.005377 $ 0.004879 $ 0.004907 $ 1.04M $ 45.26M
Nov 07, 2026Nov 08, 2026 $ 0.005343 $ 0.005423 $ 0.005240 $ 0.005287 $ 1.52M $ 47.00M
Nov 06, 2026Nov 07, 2026 $ 0.005060 $ 0.005492 $ 0.005041 $ 0.005355 $ 2.49M $ 46.18M
Nov 05, 2026Nov 06, 2026 $ 0.005658 $ 0.005663 $ 0.005003 $ 0.005065 $ 1.31M $ 47.47M
Nov 04, 2026Nov 05, 2026 $ 0.005600 $ 0.005744 $ 0.005391 $ 0.005658 $ 969,251 $ 49.19M
Nov 03, 2026Nov 04, 2026 $ 0.005621 $ 0.005645 $ 0.005484 $ 0.005610 $ 987,831 $ 49.08M
Nov 02, 2026Nov 03, 2026 $ 0.005815 $ 0.005816 $ 0.005554 $ 0.005621 $ 779,829 $ 49.95M
Nov 01, 2026Nov 02, 2026 $ 0.005867 $ 0.005891 $ 0.005740 $ 0.005815 $ 697,665 $ 51.23M
Oct 31, 2026Nov 01, 2026 $ 0.006070 $ 0.006078 $ 0.005866 $ 0.005867 $ 1.08M $ 52.18M
Oct 30, 2026Oct 31, 2026 $ 0.005914 $ 0.006095 $ 0.005796 $ 0.006070 $ 2.00M $ 52.48M
Oct 29, 2026Oct 30, 2026 $ 0.006306 $ 0.006337 $ 0.005914 $ 0.005914 $ 1.55M $ 54.18M
Oct 28, 2026Oct 29, 2026 $ 0.006294 $ 0.006518 $ 0.006231 $ 0.006306 $ 1.43M $ 55.65M
Oct 27, 2026Oct 28, 2026 $ 0.006518 $ 0.006565 $ 0.006095 $ 0.006296 $ 3.49M $ 54.95M
Oct 26, 2026Oct 27, 2026 $ 0.006275 $ 0.006592 $ 0.006037 $ 0.006507 $ 4.59M $ 55.23M
Oct 25, 2026Oct 26, 2026 $ 0.006151 $ 0.006288 $ 0.005971 $ 0.006262 $ 4.63M $ 53.93M
Oct 24, 2026Oct 25, 2026 $ 0.006050 $ 0.006171 $ 0.005882 $ 0.006151 $ 1.55M $ 53.10M
Oct 23, 2026Oct 24, 2026 $ 0.005918 $ 0.006195 $ 0.005910 $ 0.006050 $ 1.20M $ 53.21M
Oct 22, 2026Oct 23, 2026 $ 0.006231 $ 0.006261 $ 0.005875 $ 0.005906 $ 1.43M $ 52.71M
Oct 21, 2026Oct 22, 2026 $ 0.006118 $ 0.006293 $ 0.006110 $ 0.006231 $ 1.16M $ 54.44M
Oct 20, 2026Oct 21, 2026 $ 0.005944 $ 0.006176 $ 0.005863 $ 0.006111 $ 1.02M $ 52.75M
Oct 19, 2026Oct 20, 2026 $ 0.005863 $ 0.005950 $ 0.005828 $ 0.005936 $ 1.45M $ 51.80M
Oct 18, 2026Oct 19, 2026 $ 0.006041 $ 0.006058 $ 0.005676 $ 0.005875 $ 1.36M $ 51.81M
Oct 17, 2026Oct 18, 2026 $ 0.006284 $ 0.006299 $ 0.005913 $ 0.006041 $ 1.47M $ 54.13M
Oct 16, 2026Oct 17, 2026 $ 0.006386 $ 0.006430 $ 0.006175 $ 0.006269 $ 2.22M $ 55.60M
Oct 15, 2026Oct 16, 2026 $ 0.006354 $ 0.006462 $ 0.005991 $ 0.006386 $ 2.60M $ 54.62M

ASTR
Astar
$ 0.004525
-5.78% Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.20T (-4.85%)
Top
Gainers (55%)
Losers (45%)