What historical data is shown for ASTR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Astar (ASTR) Historical Data
ETH
Layer-2
Astar Historical Price Information — Daily ASTR Open, High, Low, Close & Volume
$0.006282
-10.26% 1D
Recently Viewed
1H+0.13%
1D-10.26%
1W+2.53%
1M+40.25%
Astar (ASTR) has 90 days of daily open, high, low and close on file. Over that window ASTR ranged $0.004441 to $0.00682, closed at $0.006304 and is up 13.7% across the window.
Astar — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.00682
Window low
$0.004441
First → last
+13.69%
Latest close
$0.006304
vs live
-0.35%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ASTR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.00682 | $0.00694 | $0.006189 | $0.006304 | -7.57% | $139,522 | $55.26M |
| Sep 15, 2026 | $0.006059 | $0.008351 | $0.006059 | $0.00682 | +12.56% | $421,350 | $59.78M |
| Sep 14, 2026 | $0.006191 | $0.00643 | $0.00599 | $0.006059 | -2.13% | $58,366 | $53.11M |
| Sep 13, 2026 | $0.006057 | $0.006513 | $0.006057 | $0.006191 | +2.21% | $69,034 | $54.27M |
| Sep 12, 2026 | $0.005733 | $0.006058 | $0.005723 | $0.006057 | +5.65% | $54,555 | $53.09M |
| Sep 11, 2026 | $0.005695 | $0.005901 | $0.005607 | $0.005733 | +0.67% | $59,238 | $50.25M |
| Sep 10, 2026 | $0.006114 | $0.006127 | $0.00567 | $0.005695 | -6.85% | $66,809 | $49.92M |
| Sep 9, 2026 | $0.006191 | $0.006223 | $0.005782 | $0.006114 | -1.24% | $61,554 | $53.59M |
| Sep 8, 2026 | $0.006352 | $0.006429 | $0.006114 | $0.006191 | -2.53% | $70,711 | $54.27M |
| Sep 7, 2026 | $0.006589 | $0.006836 | $0.006329 | $0.006352 | -3.60% | $81,371 | $55.68M |
| Sep 6, 2026 | $0.005949 | $0.00659 | $0.005948 | $0.006589 | +10.76% | $69,305 | $57.76M |
| Sep 5, 2026 | $0.005779 | $0.005955 | $0.005723 | $0.005949 | +2.94% | $57,188 | $52.15M |
| Sep 4, 2026 | $0.005625 | $0.005793 | $0.005522 | $0.005779 | +2.74% | $56,466 | $50.66M |
| Sep 3, 2026 | $0.005407 | $0.005711 | $0.005403 | $0.005625 | +4.03% | $57,036 | $49.31M |
| Sep 2, 2026 | $0.005412 | $0.005532 | $0.005355 | $0.005407 | -0.09% | $55,707 | $47.40M |
| Sep 1, 2026 | $0.005542 | $0.0056 | $0.005305 | $0.005412 | -2.35% | $52,834 | $47.44M |
| Aug 31, 2026 | $0.005429 | $0.005597 | $0.005409 | $0.005542 | +2.08% | $56,426 | $48.58M |
| Aug 30, 2026 | $0.005595 | $0.005685 | $0.005341 | $0.005429 | -2.97% | $56,397 | $47.59M |
| Aug 29, 2026 | $0.005673 | $0.005688 | $0.005535 | $0.005595 | -1.37% | $57,513 | $49.04M |
| Aug 28, 2026 | $0.005734 | $0.005742 | $0.005377 | $0.005673 | -1.06% | $57,133 | $49.73M |
| Aug 27, 2026 | $0.005515 | $0.005879 | $0.005499 | $0.005734 | +3.97% | $58,445 | $50.26M |
| Aug 26, 2026 | $0.005516 | $0.005575 | $0.005322 | $0.005515 | -0.02% | $55,789 | $48.34M |
| Aug 25, 2026 | $0.005356 | $0.005617 | $0.005321 | $0.005516 | +2.99% | $56,319 | $48.35M |
| Aug 24, 2026 | $0.005444 | $0.005475 | $0.005255 | $0.005356 | -1.62% | $62,731 | $46.95M |
| Aug 23, 2026 | $0.005357 | $0.005525 | $0.005101 | $0.005444 | +1.62% | $58,539 | $47.72M |
| Aug 22, 2026 | $0.005483 | $0.005759 | $0.005113 | $0.005357 | -2.30% | $59,539 | $46.96M |
| Aug 21, 2026 | $0.00495 | $0.005504 | $0.004946 | $0.005483 | +10.77% | $58,225 | $48.06M |
| Aug 20, 2026 | $0.004734 | $0.004965 | $0.004697 | $0.00495 | +4.56% | $58,346 | $43.39M |
| Aug 19, 2026 | $0.004441 | $0.0048 | $0.004429 | $0.004734 | +6.60% | $56,304 | $41.50M |
| Aug 18, 2026 | $0.004483 | $0.004483 | $0.004392 | $0.004441 | -0.94% | $53,812 | $38.93M |
| Aug 17, 2026 | $0.004476 | $0.004522 | $0.004452 | $0.004483 | +0.16% | $54,510 | $39.30M |
| Aug 16, 2026 | $0.004529 | $0.004544 | $0.004451 | $0.004476 | -1.17% | $52,961 | $39.24M |
| Aug 15, 2026 | $0.00451 | $0.004601 | $0.004493 | $0.004529 | +0.42% | $55,525 | $39.70M |
| Aug 14, 2026 | $0.004561 | $0.004572 | $0.004411 | $0.00451 | -1.12% | $53,770 | $39.53M |
| Aug 13, 2026 | $0.004594 | $0.004637 | $0.0045 | $0.004561 | -0.72% | $57,575 | $39.98M |
| Aug 12, 2026 | $0.004668 | $0.004749 | $0.004567 | $0.004594 | -1.59% | $55,544 | $40.27M |
| Aug 11, 2026 | $0.004813 | $0.00486 | $0.004653 | $0.004668 | -3.01% | $56,206 | $40.92M |
| Aug 10, 2026 | $0.004904 | $0.004948 | $0.004794 | $0.004813 | -1.86% | $55,648 | $42.19M |
| Aug 9, 2026 | $0.004905 | $0.004972 | $0.004872 | $0.004904 | -0.02% | $53,897 | $42.99M |
| Aug 8, 2026 | $0.004789 | $0.004937 | $0.004789 | $0.004905 | +2.42% | $55,252 | $43.00M |
| Aug 7, 2026 | $0.004811 | $0.004959 | $0.004783 | $0.004789 | -0.46% | $56,144 | $41.98M |
| Aug 6, 2026 | $0.004783 | $0.004862 | $0.00474 | $0.004811 | +0.59% | $56,188 | $42.17M |
| Aug 5, 2026 | $0.004754 | $0.004825 | $0.004733 | $0.004783 | +0.61% | $52,501 | $41.93M |
| Aug 4, 2026 | $0.004802 | $0.004824 | $0.00475 | $0.004754 | -1.00% | $57,032 | $41.67M |
| Aug 3, 2026 | $0.004825 | $0.004891 | $0.004702 | $0.004802 | -0.48% | $55,500 | $42.09M |
| Aug 2, 2026 | $0.004805 | $0.004884 | $0.004805 | $0.004825 | +0.42% | $54,986 | $42.30M |
| Aug 1, 2026 | $0.004844 | $0.00497 | $0.0048 | $0.004805 | -0.81% | $57,505 | $42.12M |
| Jul 31, 2026 | $0.004897 | $0.004948 | $0.004786 | $0.004844 | -1.08% | $53,071 | $42.46M |
| Jul 30, 2026 | $0.004775 | $0.004989 | $0.004734 | $0.004897 | +2.55% | $58,480 | $42.93M |
| Jul 29, 2026 | $0.004968 | $0.004996 | $0.004694 | $0.004775 | -3.88% | $52,824 | $41.86M |
| Jul 28, 2026 | $0.004996 | $0.005011 | $0.004884 | $0.004968 | -0.56% | $62,684 | $43.55M |
| Jul 27, 2026 | $0.005176 | $0.005191 | $0.004983 | $0.004996 | -3.48% | $60,264 | $43.79M |
| Jul 26, 2026 | $0.005111 | $0.005192 | $0.005104 | $0.005176 | +1.27% | $58,575 | $45.37M |
| Jul 25, 2026 | $0.005088 | $0.005158 | $0.005073 | $0.005111 | +0.45% | $54,029 | $44.80M |
| Jul 24, 2026 | $0.005148 | $0.005221 | $0.005058 | $0.005088 | -1.17% | $55,420 | $44.60M |
| Jul 23, 2026 | $0.005227 | $0.005238 | $0.005129 | $0.005148 | -1.51% | $53,880 | $45.13M |
| Jul 22, 2026 | $0.005214 | $0.005267 | $0.005135 | $0.005227 | +0.25% | $56,155 | $45.82M |
| Jul 21, 2026 | $0.005139 | $0.005323 | $0.005133 | $0.005214 | +1.46% | $54,703 | $45.70M |
| Jul 20, 2026 | $0.005103 | $0.005184 | $0.0050 | $0.005139 | +0.71% | $54,784 | $45.05M |
| Jul 19, 2026 | $0.005102 | $0.005126 | $0.005045 | $0.005103 | +0.02% | $52,289 | $44.73M |
| Jul 18, 2026 | $0.005106 | $0.005166 | $0.005016 | $0.005102 | -0.08% | $55,226 | $44.72M |
| Jul 17, 2026 | $0.005063 | $0.005118 | $0.004996 | $0.005106 | +0.85% | $55,220 | $44.76M |
| Jul 16, 2026 | $0.005137 | $0.005271 | $0.005034 | $0.005063 | -1.44% | $57,731 | $44.38M |
| Jul 15, 2026 | $0.005101 | $0.005211 | $0.005085 | $0.005137 | +0.71% | $55,132 | $45.03M |
| Jul 14, 2026 | $0.005032 | $0.005132 | $0.004948 | $0.005101 | +1.37% | $53,595 | $44.71M |
| Jul 13, 2026 | $0.005126 | $0.005201 | $0.004979 | $0.005032 | -1.83% | $57,725 | $44.11M |
| Jul 12, 2026 | $0.005216 | $0.005357 | $0.005101 | $0.005126 | -1.73% | $54,988 | $44.93M |
| Jul 11, 2026 | $0.005187 | $0.005439 | $0.00518 | $0.005216 | +0.56% | $54,094 | $45.72M |
| Jul 10, 2026 | $0.005061 | $0.005271 | $0.005048 | $0.005187 | +2.49% | $55,532 | $45.47M |
| Jul 9, 2026 | $0.004986 | $0.005114 | $0.004943 | $0.005061 | +1.50% | $56,942 | $44.36M |
| Jul 8, 2026 | $0.005071 | $0.005109 | $0.004899 | $0.004986 | -1.68% | $56,284 | $43.71M |
| Jul 7, 2026 | $0.005262 | $0.005284 | $0.005054 | $0.005071 | -3.63% | $65,673 | $44.45M |
| Jul 6, 2026 | $0.00525 | $0.005311 | $0.005063 | $0.005262 | +0.23% | $65,191 | $46.13M |
| Jul 5, 2026 | $0.005267 | $0.00529 | $0.005156 | $0.00525 | -0.32% | $55,940 | $46.02M |
| Jul 4, 2026 | $0.00525 | $0.005348 | $0.005186 | $0.005267 | +0.32% | $57,206 | $46.17M |
| Jul 3, 2026 | $0.005085 | $0.005293 | $0.005079 | $0.00525 | +3.24% | $59,563 | $46.02M |
| Jul 2, 2026 | $0.004973 | $0.005133 | $0.004958 | $0.005085 | +2.25% | $59,517 | $44.57M |
| Jul 1, 2026 | $0.00484 | $0.00502 | $0.004731 | $0.004973 | +2.75% | $56,701 | $43.59M |
| Jun 30, 2026 | $0.00508 | $0.005091 | $0.0048 | $0.00484 | -4.72% | $62,985 | $42.43M |
| Jun 29, 2026 | $0.005072 | $0.00517 | $0.00501 | $0.00508 | +0.16% | $58,711 | $44.53M |
| Jun 28, 2026 | $0.005012 | $0.005148 | $0.005004 | $0.005072 | +1.20% | $56,277 | $44.46M |
| Jun 27, 2026 | $0.005096 | $0.005159 | $0.004988 | $0.005012 | -1.65% | $58,449 | $43.93M |
| Jun 26, 2026 | $0.005075 | $0.005173 | $0.004922 | $0.005096 | +0.41% | $61,209 | $44.67M |
| Jun 25, 2026 | $0.005171 | $0.005251 | $0.004883 | $0.005075 | -1.86% | $61,972 | $44.49M |
| Jun 24, 2026 | $0.005255 | $0.005368 | $0.005055 | $0.005171 | -1.60% | $66,597 | $45.33M |
| Jun 23, 2026 | $0.0053 | $0.005364 | $0.005104 | $0.005255 | -0.85% | $76,418 | $46.06M |
| Jun 22, 2026 | $0.005445 | $0.005578 | $0.005266 | $0.0053 | -2.66% | $67,650 | $46.46M |
| Jun 21, 2026 | $0.005404 | $0.005596 | $0.005345 | $0.005445 | +0.76% | $73,144 | $47.73M |
| Jun 20, 2026 | $0.005545 | $0.005619 | $0.005162 | $0.005404 | -2.54% | $91,021 | $47.37M |
| Jun 19, 2026 | $0.00568 | $0.005764 | $0.005528 | $0.005545 | — | $60,655 | $48.61M |
Astar Historical Data FAQ
Window highs, lows, best/worst days and volume for AstarWhat is the all-time high for ASTR?
Astar's record price is about $0.421574. It currently trades at $0.006282, roughly 98.5% below that peak. The all-time low on record is $0.00438437. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ASTR market cap?
Astar has a market capitalisation of about $55.19M, on roughly $19.15M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ASTR change over this window?
Across 90 daily candles, close-to-close moved up 13.69%.
What were ASTR's high and low in this window?
In this sample, the highest trade print is about $0.008351 (Sep 15, 2026) and the lowest about $0.004392 (Aug 18, 2026).
What were ASTR's best and worst days in this window?
Best close-to-close day was about +12.56% (Sep 15, 2026); worst was -7.57% (Sep 16, 2026).