ASTR Coin Values ASTR
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-08-31 | $0.0577 | $0.0564 | $0.0631 | $0.0528 |
2023-09-01 | $0.0564 | $0.0565 | $0.0597 | $0.0543 |
2023-09-02 | $0.0565 | $0.0552 | $0.0570 | $0.0550 |
2023-09-03 | $0.0552 | $0.0552 | $0.0569 | $0.0545 |
2023-09-04 | $0.0551 | $0.0551 | $0.0551 | $0.0551 |
2023-09-05 | $0.0534 | $0.0557 | $0.0562 | $0.0522 |
2023-09-06 | $0.0557 | $0.0577 | $0.0577 | $0.0545 |
2023-09-07 | $0.0577 | $0.0605 | $0.0608 | $0.0570 |
2023-09-08 | $0.0607 | $0.0607 | $0.0607 | $0.0607 |
2023-09-09 | $0.0601 | $0.0601 | $0.0608 | $0.0590 |
2023-09-10 | $0.0601 | $0.0588 | $0.0602 | $0.0565 |
2023-09-11 | $0.0588 | $0.0572 | $0.0605 | $0.0557 |
2023-09-12 | $0.0572 | $0.0561 | $0.0610 | $0.0561 |
2023-09-13 | $0.0558 | $0.0558 | $0.0559 | $0.0558 |
2023-09-14 | $0.0531 | $0.0494000 | $0.0534 | $0.0490000 |
2023-09-15 | $0.0494000 | $0.0514 | $0.0521 | $0.0486400 |
2023-09-16 | $0.0514 | $0.0511 | $0.0521 | $0.0503 |
2023-09-17 | $0.0511 | $0.0510 | $0.0512 | $0.0510 |
2023-09-30 | $0.0494000 | $0.0490500 | $0.0497300 | $0.0483500 |
2023-10-01 | $0.0490500 | $0.0490000 | $0.0490500 | $0.0490000 |
2023-10-06 | $0.0451500 | $0.0458800 | $0.0460000 | $0.0449900 |
2023-10-07 | $0.0458800 | $0.0458300 | $0.0459100 | $0.0458300 |
2023-10-31 | $0.0544 | $0.0534 | $0.0560 | $0.0520 |
2023-11-01 | $0.0534 | $0.0561 | $0.0571 | $0.0534 |
2023-11-02 | $0.0561 | $0.0551 | $0.0573 | $0.0535 |
2023-11-03 | $0.0551 | $0.0544 | $0.0551 | $0.0524 |
2023-11-04 | $0.0544 | $0.0551 | $0.0558 | $0.0537 |
2023-11-05 | $0.0554 | $0.0548 | $0.0554 | $0.0548 |
2023-11-08 | $0.0618 | $0.0644 | $0.0655 | $0.0604 |
2023-11-09 | $0.0644 | $0.0692 | $0.0704 | $0.0625 |
2023-11-10 | $0.0692 | $0.0704 | $0.0708 | $0.0668 |
2023-11-11 | $0.0704 | $0.0703 | $0.0705 | $0.0703 |
2023-11-13 | $0.0811 | $0.0679 | $0.0871 | $0.0679 |
2023-11-14 | $0.0679 | $0.0719 | $0.0742 | $0.0662 |
2023-11-15 | $0.0719 | $0.0719 | $0.0719 | $0.0717 |
2023-12-08 | $0.0707 | $0.0738 | $0.0753 | $0.0702 |
2023-12-09 | $0.0738 | $0.0741 | $0.0776 | $0.0737 |
2023-12-10 | $0.0741 | $0.0742 | $0.0743 | $0.0741 |
2023-12-12 | $0.0753 | $0.0759 | $0.0791 | $0.0730 |
2023-12-13 | $0.0759 | $0.0755 | $0.0760 | $0.0754 |
2023-12-31 | $0.1413000 | $0.1361000 | $0.1459000 | $0.1348000 |
2024-01-01 | $0.1361000 | $0.1404000 | $0.1421000 | $0.1334000 |
2024-01-02 | $0.1404000 | $0.1654000 | $0.1737000 | $0.1398000 |
2024-01-03 | $0.1654000 | $0.1681000 | $0.1903000 | $0.1425000 |
2024-01-04 | $0.1681000 | $0.1721000 | $0.1805000 | $0.1623000 |
2024-01-05 | $0.1721000 | $0.1599000 | $0.1753000 | $0.1517000 |
2024-01-06 | $0.1599000 | $0.1407000 | $0.1603000 | $0.1374000 |
2024-01-07 | $0.1407000 | $0.1279000 | $0.1452000 | $0.1256000 |
2024-01-08 | $0.1279000 | $0.1450000 | $0.1457000 | $0.1134000 |
2024-01-09 | $0.1450000 | $0.1382000 | $0.1579000 | $0.1320000 |
2024-01-10 | $0.1382000 | $0.1440000 | $0.1520000 | $0.1258000 |
2024-01-11 | $0.1440000 | $0.1627000 | $0.1647000 | $0.1440000 |
2024-01-12 | $0.1627000 | $0.1491000 | $0.1633000 | $0.1444000 |
2024-01-13 | $0.1491000 | $0.1511000 | $0.1561000 | $0.1403000 |
2024-01-14 | $0.1511000 | $0.1503000 | $0.1514000 | $0.1503000 |
2024-01-31 | $0.1792000 | $0.1761000 | $0.1870000 | $0.1730000 |
2024-02-01 | $0.1761000 | $0.1793000 | $0.1826000 | $0.1713000 |
2024-02-02 | $0.1793000 | $0.1838000 | $0.1859000 | $0.1793000 |
2024-02-03 | $0.1838000 | $0.1816000 | $0.1916000 | $0.1779000 |
2024-02-04 | $0.1816000 | $0.1787000 | $0.1833000 | $0.1771000 |
2024-02-05 | $0.1787000 | $0.1814000 | $0.1859000 | $0.1730000 |
2024-02-06 | $0.1814000 | $0.1802000 | $0.1831000 | $0.1781000 |
2024-02-07 | $0.1802000 | $0.1816000 | $0.1825000 | $0.1734000 |
2024-02-08 | $0.1816000 | $0.1786000 | $0.1828000 | $0.1768000 |
2024-02-09 | $0.1786000 | $0.1842000 | $0.1852000 | $0.1778000 |
2024-02-10 | $0.1842000 | $0.1863000 | $0.1921000 | $0.1819000 |
2024-02-11 | $0.1863000 | $0.1855000 | $0.1906000 | $0.1837000 |
2024-02-12 | $0.1855000 | $0.1909000 | $0.1931000 | $0.1821000 |
2024-02-13 | $0.1909000 | $0.1817000 | $0.1948000 | $0.1759000 |
2024-02-14 | $0.1817000 | $0.1776000 | $0.1850000 | $0.1704000 |
2024-02-15 | $0.1776000 | $0.1759000 | $0.1824000 | $0.1725000 |
2024-02-16 | $0.1759000 | $0.1758000 | $0.1760000 | $0.1757000 |
2024-02-29 | $0.1588000 | $0.1567000 | $0.1626000 | $0.1537000 |
2024-03-01 | $0.1568000 | $0.1635000 | $0.1636000 | $0.1565000 |
2024-03-02 | $0.1635000 | $0.1702000 | $0.1742000 | $0.1592000 |
2024-03-03 | $0.1702000 | $0.1646000 | $0.1712000 | $0.1545000 |
2024-03-04 | $0.1646000 | $0.1603000 | $0.1654000 | $0.1567000 |
2024-03-05 | $0.1604000 | $0.1456000 | $0.1604000 | $0.1330000 |
2024-03-06 | $0.1457000 | $0.1542000 | $0.1610000 | $0.1450000 |
2024-03-07 | $0.1542000 | $0.1572000 | $0.1581000 | $0.1504000 |
2024-03-08 | $0.1572000 | $0.1538000 | $0.1618000 | $0.1475000 |
2024-03-09 | $0.1538000 | $0.1548000 | $0.1548000 | $0.1538000 |
2024-03-10 | $0.1546000 | $0.1599000 | $0.1629000 | $0.1525000 |
2024-03-11 | $0.1599000 | $0.1661000 | $0.1703000 | $0.1569000 |
2024-03-12 | $0.1661000 | $0.1609000 | $0.1670000 | $0.1519000 |
2024-03-13 | $0.1609000 | $0.1621000 | $0.1670000 | $0.1572000 |
2024-03-14 | $0.1620000 | $0.1686000 | $0.1733000 | $0.1563000 |
2024-03-15 | $0.1687000 | $0.1547000 | $0.1695000 | $0.1439000 |
2024-03-16 | $0.1548000 | $0.1447000 | $0.1633000 | $0.1422000 |
2024-03-17 | $0.1447000 | $0.1469000 | $0.1493000 | $0.1356000 |
2024-03-18 | $0.1469000 | $0.1465000 | $0.1469000 | $0.1464000 |
2024-04-01 | $0.1393000 | $0.1322000 | $0.1396000 | $0.1290000 |
2024-04-02 | $0.1322000 | $0.1320000 | $0.1322000 | $0.1320000 |
2024-04-03 | $0.1234000 | $0.1205000 | $0.1251000 | $0.1184000 |
2024-04-04 | $0.1205000 | $0.1200000 | $0.1205000 | $0.1200000 |
2024-04-05 | $0.1243000 | $0.1266000 | $0.1308000 | $0.1208000 |
2024-04-06 | $0.1266000 | $0.1277000 | $0.1289000 | $0.1250000 |
2024-04-07 | $0.1277000 | $0.1299000 | $0.1315000 | $0.1267000 |
2024-04-08 | $0.1299000 | $0.1433000 | $0.1451000 | $0.1265000 |
2024-04-09 | $0.1433000 | $0.1422000 | $0.1467000 | $0.1376000 |
2024-04-10 | $0.1422000 | $0.1376000 | $0.1444000 | $0.1322000 |
2024-04-11 | $0.1376000 | $0.1309000 | $0.1402000 | $0.1289000 |
2024-04-12 | $0.1309000 | $0.1132000 | $0.1347000 | $0.1025000 |
2024-04-13 | $0.1132000 | $0.0987 | $0.1132000 | $0.0821 |
2024-04-14 | $0.0988 | $0.1035000 | $0.1051000 | $0.0930 |
2024-04-15 | $0.1035000 | $0.0992600 | $0.1089000 | $0.0965 |
2024-04-16 | $0.0992600 | $0.0972 | $0.1001000 | $0.0927 |
2024-04-17 | $0.0972 | $0.0970 | $0.0972 | $0.0966 |
2024-04-30 | $0.1037000 | $0.0926 | $0.1058000 | $0.0898 |
2024-05-01 | $0.0926 | $0.0927 | $0.0927 | $0.0922 |
2024-05-02 | $0.0939 | $0.0953 | $0.0973 | $0.0895 |
2024-05-03 | $0.0953 | $0.0982 | $0.0992800 | $0.0928 |
2024-05-04 | $0.0982 | $0.0981 | $0.0996300 | $0.0970 |
2024-05-05 | $0.0981 | $0.0984 | $0.1004000 | $0.0964 |
2024-05-06 | $0.0984 | $0.0957 | $0.1014000 | $0.0953 |
2024-05-07 | $0.0957 | $0.0941 | $0.0979 | $0.0941 |
2024-05-08 | $0.0941 | $0.0931 | $0.0964 | $0.0926 |
2024-05-09 | $0.0931 | $0.0941 | $0.0946 | $0.0902 |
2024-05-10 | $0.0941 | $0.0903 | $0.0951 | $0.0896 |
2024-05-11 | $0.0903 | $0.0893 | $0.0914 | $0.0890 |
2024-05-12 | $0.0893 | $0.0890 | $0.0904 | $0.0881 |
2024-05-13 | $0.0890 | $0.0878 | $0.0904 | $0.0837 |
2024-05-14 | $0.0878 | $0.0842 | $0.0890 | $0.0838 |
2024-05-15 | $0.0842 | $0.0903 | $0.0907 | $0.0837 |
2024-05-16 | $0.0903 | $0.0889 | $0.0909 | $0.0874 |
2024-05-17 | $0.0889 | $0.0889 | $0.0890 | $0.0889 |
2024-06-01 | $0.0857 | $0.0864 | $0.0864 | $0.0852 |
2024-06-02 | $0.0864 | $0.0860 | $0.0876 | $0.0856 |
2024-06-03 | $0.0860 | $0.0861 | $0.0885 | $0.0852 |
2024-06-04 | $0.0861 | $0.0936 | $0.0936 | $0.0857 |
2024-06-05 | $0.0936 | $0.0990 | $0.1031000 | $0.0933 |
2024-06-06 | $0.0990 | $0.0952 | $0.1018000 | $0.0945 |
2024-06-07 | $0.0952 | $0.0950 | $0.0956 | $0.0950 |
2024-06-08 | $0.0886 | $0.0856 | $0.0913 | $0.0844 |
2024-06-09 | $0.0856 | $0.0875 | $0.0882 | $0.0846 |
2024-06-10 | $0.0875 | $0.0866 | $0.0911 | $0.0852 |
2024-06-11 | $0.0866 | $0.0842 | $0.0876 | $0.0821 |
2024-06-12 | $0.0842 | $0.0859 | $0.0889 | $0.0822 |
2024-06-13 | $0.0859 | $0.0824 | $0.0863 | $0.0818 |
2024-06-14 | $0.0824 | $0.0797 | $0.0839 | $0.0767 |
2024-06-15 | $0.0797 | $0.0798 | $0.0808 | $0.0793 |
2024-06-16 | $0.0798 | $0.0787 | $0.0799 | $0.0775 |
2024-06-17 | $0.0787 | $0.0719 | $0.0798 | $0.0704 |
2024-06-18 | $0.0719 | $0.0718 | $0.0720 | $0.0718 |
2024-06-30 | $0.0657 | $0.0683 | $0.0686 | $0.0649 |
2024-07-01 | $0.0683 | $0.0750 | $0.0754 | $0.0681 |
2024-07-02 | $0.0750 | $0.0737 | $0.0798 | $0.0723 |
2024-07-03 | $0.0737 | $0.0714 | $0.0742 | $0.0687 |
2024-07-04 | $0.0714 | $0.0622 | $0.0720 | $0.0616 |
2024-07-05 | $0.0622 | $0.0618 | $0.0632 | $0.0548 |
2024-07-06 | $0.0618 | $0.0654 | $0.0664 | $0.0609 |
2024-07-07 | $0.0654 | $0.0604 | $0.0654 | $0.0602 |
2024-07-08 | $0.0604 | $0.0642 | $0.0661 | $0.0582 |
2024-07-09 | $0.0642 | $0.0647 | $0.0656 | $0.0635 |
2024-07-10 | $0.0647 | $0.0649 | $0.0662 | $0.0637 |
2024-07-11 | $0.0649 | $0.0651 | $0.0683 | $0.0640 |
2024-07-12 | $0.0651 | $0.0649 | $0.0651 | $0.0649 |
2024-07-13 | $0.0672 | $0.0761 | $0.0770 | $0.0665 |
2024-07-14 | $0.0761 | $0.0749 | $0.0783 | $0.0730 |
2024-07-15 | $0.0749 | $0.0772 | $0.0773 | $0.0744 |
2024-07-16 | $0.0772 | $0.0810 | $0.0826 | $0.0725 |
2024-07-17 | $0.0810 | $0.0799 | $0.0823 | $0.0794 |
2024-07-18 | $0.0799 | $0.0804 | $0.0804 | $0.0799 |
2024-07-31 | $0.0713 | $0.0701 | $0.0730 | $0.0701 |
2024-08-01 | $0.0701 | $0.0697 | $0.0708 | $0.0651 |
2024-08-02 | $0.0697 | $0.0627 | $0.0703 | $0.0618 |
2024-08-03 | $0.0627 | $0.0596 | $0.0635 | $0.0578 |
2024-08-04 | $0.0596 | $0.0556 | $0.0599 | $0.0539 |
2024-08-05 | $0.0556 | $0.0558 | $0.0558 | $0.0556 |
2024-08-06 | $0.0528 | $0.0540 | $0.0561 | $0.0528 |
2024-08-07 | $0.0540 | $0.0525 | $0.0565 | $0.0522 |
2024-08-08 | $0.0525 | $0.0590 | $0.0592 | $0.0517 |
2024-08-09 | $0.0590 | $0.0585 | $0.0599 | $0.0568 |
2024-08-10 | $0.0585 | $0.0600 | $0.0607 | $0.0577 |
2024-08-11 | $0.0600 | $0.0581 | $0.0659 | $0.0580 |
2024-08-12 | $0.0581 | $0.0602 | $0.0610 | $0.0564 |
2024-08-13 | $0.0602 | $0.0601 | $0.0602 | $0.0600 |
2024-08-14 | $0.0608 | $0.0593 | $0.0611 | $0.0582 |
2024-08-15 | $0.0593 | $0.0597 | $0.0616 | $0.0583 |
2024-08-16 | $0.0597 | $0.0593 | $0.0608 | $0.0572 |
2024-08-17 | $0.0593 | $0.0593 | $0.0593 | $0.0592 |
2025-01-24 | $0.0534 | $0.0526 | $0.0549 | $0.0514 |
2025-01-25 | $0.0526 | $0.0531 | $0.0535 | $0.0522 |
2025-01-26 | $0.0531 | $0.0520 | $0.0542 | $0.0519 |
2025-01-27 | $0.0520 | $0.0498400 | $0.0521 | $0.0477700 |
2025-01-28 | $0.0498400 | $0.0474000 | $0.0505 | $0.0474000 |
2025-01-29 | $0.0474000 | $0.0490900 | $0.0498000 | $0.0469100 |
2025-01-30 | $0.0490900 | $0.0494900 | $0.0508 | $0.0479900 |
2025-01-31 | $0.0494900 | $0.0496600 | $0.0496600 | $0.0494900 |
2025-02-02 | $0.0469100 | $0.0411700 | $0.0476500 | $0.0395000 |
2025-02-03 | $0.0411700 | $0.0415000 | $0.0420300 | $0.0313200 |
2025-02-04 | $0.0415000 | $0.0391300 | $0.0421300 | $0.0276000 |
2025-02-05 | $0.0391300 | $0.0388000 | $0.0410000 | $0.0385500 |
2025-02-06 | $0.0388000 | $0.0391100 | $0.0391100 | $0.0388000 |
2025-02-09 | $0.0396400 | $0.0391000 | $0.0405000 | $0.0376900 |
2025-02-10 | $0.0391000 | $0.0403000 | $0.0407100 | $0.0380000 |
2025-02-11 | $0.0403000 | $0.0393500 | $0.0415200 | $0.0388800 |
2025-02-12 | $0.0393500 | $0.0414100 | $0.0417000 | $0.0382000 |
2025-02-13 | $0.0414100 | $0.0405000 | $0.0419000 | $0.0396000 |
2025-02-14 | $0.0405000 | $0.0405000 | $0.0412000 | $0.0401000 |
2025-02-15 | $0.0405000 | $0.0396100 | $0.0408400 | $0.0393000 |
2025-02-16 | $0.0396100 | $0.0399000 | $0.0404700 | $0.0389200 |
2025-02-17 | $0.0399000 | $0.0400200 | $0.0400300 | $0.0398600 |
2025-02-18 | $0.0395000 | $0.0381000 | $0.0396900 | $0.0368000 |
2025-02-19 | $0.0381000 | $0.0397000 | $0.0398100 | $0.0377000 |
2025-02-20 | $0.0397000 | $0.0397000 | $0.0397000 | $0.0397000 |
2025-02-21 | $0.0418700 | $0.0431400 | $0.0477800 | $0.0413500 |
2025-02-22 | $0.0431400 | $0.0456000 | $0.0461600 | $0.0421900 |
2025-02-23 | $0.0456000 | $0.0452900 | $0.0456000 | $0.0452900 |
2025-02-28 | $0.0388000 | $0.0379000 | $0.0389000 | $0.0353000 |
2025-03-01 | $0.0379000 | $0.0381000 | $0.0381000 | $0.0379000 |
2025-03-02 | $0.0374000 | $0.0399000 | $0.0400100 | $0.0368000 |
2025-03-03 | $0.0399000 | $0.0396000 | $0.0399000 | $0.0396000 |
2025-03-04 | $0.0341000 | $0.0337100 | $0.0341600 | $0.0302500 |
2025-03-05 | $0.0337100 | $0.0346000 | $0.0347000 | $0.0332000 |
2025-03-06 | $0.0346000 | $0.0335100 | $0.0352000 | $0.0332000 |
2025-03-07 | $0.0335100 | $0.0329000 | $0.0342000 | $0.0320000 |
2025-03-08 | $0.0329000 | $0.0325000 | $0.0333000 | $0.0322000 |
2025-03-09 | $0.0325000 | $0.0297000 | $0.0328000 | $0.0295000 |
2025-03-10 | $0.0297000 | $0.0294000 | $0.0322300 | $0.0287300 |
2025-03-11 | $0.0294000 | $0.0292000 | $0.0294000 | $0.0292000 |
2025-03-12 | $0.0302000 | $0.0311200 | $0.0316000 | $0.0295000 |
2025-03-13 | $0.0311200 | $0.0304000 | $0.0313100 | $0.0296000 |
2025-03-14 | $0.0304000 | $0.0312000 | $0.0316000 | $0.0304000 |
2025-03-15 | $0.0312000 | $0.0319400 | $0.0321000 | $0.0310000 |
2025-03-16 | $0.0319400 | $0.0306000 | $0.0319800 | $0.0305000 |
2025-03-17 | $0.0306000 | $0.0320000 | $0.0322000 | $0.0306000 |
2025-03-18 | $0.0320000 | $0.0320300 | $0.0320300 | $0.0320000 |
2025-04-01 | $0.0292100 | $0.0294000 | $0.0301100 | $0.0291000 |
2025-04-02 | $0.0294000 | $0.0269000 | $0.0294600 | $0.0267000 |
2025-04-03 | $0.0269000 | $0.0264000 | $0.0276000 | $0.0252000 |
2025-04-04 | $0.0264000 | $0.0264000 | $0.0264000 | $0.0264000 |
Astral is a PoW/PoS X13-based cryptocurrency. It has a high yield of 100% APY in staking rewards.
Sorry, detailed technology about Astar is not currently available
Sorry, detailed features about Astar is not currently available