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
$0.005591
+0.54% 1D
Recently Viewed
1H+1.47%
1D+0.54%
1W-10.62%
1M-27.47%
Astar (ASTR) has 90 days of daily open, high, low and close on file. Over that window ASTR ranged $0.004441 to $0.007707, closed at $0.005583 and is up 16.6% across the window.
Astar — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.007707
Window low
$0.004441
First → last
+16.58%
Latest close
$0.005583
vs live
+0.14%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.005602 | $0.005616 | $0.005369 | $0.005583 | -0.34% | $14,537 | $49.09M |
| Nov 3, 2026 | $0.005633 | $0.005656 | $0.005473 | $0.005602 | -0.55% | $57,813 | $49.25M |
| Nov 2, 2026 | $0.005827 | $0.005835 | $0.005549 | $0.005633 | -3.33% | $61,930 | $49.52M |
| Nov 1, 2026 | $0.005876 | $0.005909 | $0.005738 | $0.005827 | -0.83% | $57,785 | $51.23M |
| Oct 31, 2026 | $0.006078 | $0.006089 | $0.005867 | $0.005876 | -3.32% | $61,688 | $51.66M |
| Oct 30, 2026 | $0.005917 | $0.006113 | $0.005745 | $0.006078 | +2.72% | $89,284 | $53.44M |
| Oct 29, 2026 | $0.006329 | $0.006351 | $0.005883 | $0.005917 | -6.51% | $71,454 | $52.02M |
| Oct 28, 2026 | $0.006291 | $0.006531 | $0.006233 | $0.006329 | +0.60% | $63,407 | $55.64M |
| Oct 27, 2026 | $0.006513 | $0.00656 | $0.006087 | $0.006291 | -3.41% | $64,717 | $55.31M |
| Oct 26, 2026 | $0.006266 | $0.00661 | $0.00599 | $0.006513 | +3.94% | $83,294 | $57.26M |
| Oct 25, 2026 | $0.006159 | $0.006444 | $0.005948 | $0.006266 | +1.74% | $71,212 | $55.09M |
| Oct 24, 2026 | $0.006056 | $0.006182 | $0.005867 | $0.006159 | +1.70% | $58,381 | $54.15M |
| Oct 23, 2026 | $0.005915 | $0.006198 | $0.005894 | $0.006056 | +2.38% | $65,520 | $53.24M |
| Oct 22, 2026 | $0.00624 | $0.006253 | $0.00585 | $0.005915 | -5.21% | $60,832 | $52.00M |
| Oct 21, 2026 | $0.006128 | $0.006294 | $0.006102 | $0.00624 | +1.83% | $58,450 | $54.86M |
| Oct 20, 2026 | $0.005946 | $0.006182 | $0.005852 | $0.006128 | +3.06% | $61,655 | $53.88M |
| Oct 19, 2026 | $0.005877 | $0.00596 | $0.005825 | $0.005946 | +1.17% | $54,537 | $52.28M |
| Oct 18, 2026 | $0.006052 | $0.006076 | $0.005676 | $0.005877 | -2.89% | $60,001 | $51.67M |
| Oct 17, 2026 | $0.006285 | $0.006303 | $0.005907 | $0.006052 | -3.71% | $55,456 | $53.21M |
| Oct 16, 2026 | $0.006401 | $0.006444 | $0.006163 | $0.006285 | -1.81% | $65,585 | $55.26M |
| Oct 15, 2026 | $0.00633 | $0.006489 | $0.005996 | $0.006401 | +1.12% | $63,622 | $56.28M |
| Oct 14, 2026 | $0.006541 | $0.006589 | $0.006255 | $0.00633 | -3.23% | $58,809 | $55.65M |
| Oct 13, 2026 | $0.006541 | $0.006664 | $0.006277 | $0.006541 | +0.00% | $62,668 | $57.51M |
| Oct 12, 2026 | $0.007076 | $0.007078 | $0.006533 | $0.006541 | -7.56% | $63,668 | $57.51M |
| Oct 11, 2026 | $0.006985 | $0.007099 | $0.006845 | $0.007076 | +1.30% | $59,057 | $62.21M |
| Oct 10, 2026 | $0.006986 | $0.007051 | $0.006898 | $0.006985 | -0.01% | $54,828 | $61.41M |
| Oct 9, 2026 | $0.006698 | $0.006996 | $0.006637 | $0.006986 | +4.30% | $56,048 | $61.42M |
| Oct 8, 2026 | $0.006989 | $0.007027 | $0.006446 | $0.006698 | -4.16% | $65,733 | $58.89M |
| Oct 7, 2026 | $0.007499 | $0.007508 | $0.006799 | $0.006989 | -6.80% | $74,000 | $61.45M |
| Oct 6, 2026 | $0.007644 | $0.007672 | $0.007426 | $0.007499 | -1.90% | $91,316 | $65.93M |
| Oct 5, 2026 | $0.007707 | $0.00779 | $0.007446 | $0.007644 | -0.82% | $66,937 | $67.21M |
| Oct 4, 2026 | $0.00754 | $0.007756 | $0.007437 | $0.007707 | +2.21% | $63,176 | $67.76M |
| Oct 3, 2026 | $0.007403 | $0.007543 | $0.007315 | $0.00754 | +1.85% | $61,917 | $66.29M |
| Oct 2, 2026 | $0.007471 | $0.007721 | $0.007206 | $0.007403 | -0.91% | $77,775 | $65.09M |
| Oct 1, 2026 | $0.007319 | $0.007601 | $0.007217 | $0.007471 | +2.08% | $72,648 | $65.68M |
| Sep 30, 2026 | $0.007399 | $0.007572 | $0.007177 | $0.007319 | -1.08% | $76,667 | $64.35M |
| Sep 29, 2026 | $0.007623 | $0.00765 | $0.007272 | $0.007399 | -2.94% | $68,178 | $65.05M |
| Sep 28, 2026 | $0.007697 | $0.007729 | $0.007335 | $0.007623 | -0.96% | $73,179 | $67.02M |
| Sep 27, 2026 | $0.007511 | $0.007833 | $0.007375 | $0.007697 | +2.48% | $70,409 | $67.67M |
| Sep 26, 2026 | $0.007516 | $0.007666 | $0.007343 | $0.007511 | -0.07% | $62,765 | $66.04M |
| Sep 25, 2026 | $0.007132 | $0.007518 | $0.007058 | $0.007516 | +5.38% | $66,330 | $66.08M |
| Sep 24, 2026 | $0.006903 | $0.007225 | $0.006772 | $0.007132 | +3.32% | $70,097 | $62.70M |
| Sep 23, 2026 | $0.007195 | $0.007452 | $0.006818 | $0.006903 | -4.06% | $73,346 | $60.69M |
| Sep 22, 2026 | $0.006973 | $0.007239 | $0.006822 | $0.007195 | +3.18% | $76,519 | $63.26M |
| Sep 21, 2026 | $0.006728 | $0.007024 | $0.006608 | $0.006973 | +3.64% | $67,209 | $61.31M |
| Sep 20, 2026 | $0.006766 | $0.006799 | $0.006447 | $0.006728 | -0.56% | $62,731 | $59.15M |
| Sep 19, 2026 | $0.006636 | $0.006854 | $0.006506 | $0.006766 | +1.96% | $81,049 | $59.49M |
| Sep 18, 2026 | $0.006366 | $0.006728 | $0.006244 | $0.006636 | +4.24% | $82,397 | $58.34M |
| Sep 17, 2026 | $0.006404 | $0.006434 | $0.006134 | $0.006366 | -0.59% | $134,118 | $55.97M |
| Sep 16, 2026 | $0.00682 | $0.00694 | $0.006189 | $0.006404 | -6.10% | $163,446 | $56.30M |
| Sep 15, 2026 | $0.006059 | $0.008351 | $0.006059 | $0.00682 | +12.56% | $421,350 | $59.96M |
| Sep 14, 2026 | $0.006191 | $0.00643 | $0.00599 | $0.006059 | -2.13% | $58,366 | $53.27M |
| Sep 13, 2026 | $0.006057 | $0.006513 | $0.006057 | $0.006191 | +2.21% | $69,034 | $54.43M |
| Sep 12, 2026 | $0.005733 | $0.006058 | $0.005723 | $0.006057 | +5.65% | $54,555 | $53.25M |
| Sep 11, 2026 | $0.005695 | $0.005901 | $0.005607 | $0.005733 | +0.67% | $59,238 | $50.40M |
| Sep 10, 2026 | $0.006114 | $0.006127 | $0.00567 | $0.005695 | -6.85% | $66,809 | $50.07M |
| Sep 9, 2026 | $0.006191 | $0.006223 | $0.005782 | $0.006114 | -1.24% | $61,554 | $53.75M |
| Sep 8, 2026 | $0.006352 | $0.006429 | $0.006114 | $0.006191 | -2.53% | $70,711 | $54.43M |
| Sep 7, 2026 | $0.006589 | $0.006836 | $0.006329 | $0.006352 | -3.60% | $81,371 | $55.85M |
| Sep 6, 2026 | $0.005949 | $0.00659 | $0.005948 | $0.006589 | +10.76% | $69,305 | $57.93M |
| Sep 5, 2026 | $0.005779 | $0.005955 | $0.005723 | $0.005949 | +2.94% | $57,188 | $52.30M |
| Sep 4, 2026 | $0.005625 | $0.005793 | $0.005522 | $0.005779 | +2.74% | $56,466 | $50.81M |
| Sep 3, 2026 | $0.005407 | $0.005711 | $0.005403 | $0.005625 | +4.03% | $57,036 | $49.45M |
| Sep 2, 2026 | $0.005412 | $0.005532 | $0.005355 | $0.005407 | -0.09% | $55,707 | $47.54M |
| Sep 1, 2026 | $0.005542 | $0.0056 | $0.005305 | $0.005412 | -2.35% | $52,834 | $47.58M |
| Aug 31, 2026 | $0.005429 | $0.005597 | $0.005409 | $0.005542 | +2.08% | $56,426 | $48.72M |
| Aug 30, 2026 | $0.005595 | $0.005685 | $0.005341 | $0.005429 | -2.97% | $56,397 | $47.73M |
| Aug 29, 2026 | $0.005673 | $0.005688 | $0.005535 | $0.005595 | -1.37% | $57,513 | $49.19M |
| Aug 28, 2026 | $0.005734 | $0.005742 | $0.005377 | $0.005673 | -1.06% | $57,133 | $49.88M |
| Aug 27, 2026 | $0.005515 | $0.005879 | $0.005499 | $0.005734 | +3.97% | $58,445 | $50.41M |
| Aug 26, 2026 | $0.005516 | $0.005575 | $0.005322 | $0.005515 | -0.02% | $55,789 | $48.49M |
| Aug 25, 2026 | $0.005356 | $0.005617 | $0.005321 | $0.005516 | +2.99% | $56,319 | $48.50M |
| Aug 24, 2026 | $0.005444 | $0.005475 | $0.005255 | $0.005356 | -1.62% | $62,731 | $47.09M |
| Aug 23, 2026 | $0.005357 | $0.005525 | $0.005101 | $0.005444 | +1.62% | $58,539 | $47.86M |
| Aug 22, 2026 | $0.005483 | $0.005759 | $0.005113 | $0.005357 | -2.30% | $59,539 | $47.10M |
| Aug 21, 2026 | $0.00495 | $0.005504 | $0.004946 | $0.005483 | +10.77% | $58,225 | $48.21M |
| Aug 20, 2026 | $0.004734 | $0.004965 | $0.004697 | $0.00495 | +4.56% | $58,346 | $43.52M |
| Aug 19, 2026 | $0.004441 | $0.0048 | $0.004429 | $0.004734 | +6.60% | $56,304 | $41.62M |
| Aug 18, 2026 | $0.004483 | $0.004483 | $0.004392 | $0.004441 | -0.94% | $53,812 | $39.04M |
| Aug 17, 2026 | $0.004476 | $0.004522 | $0.004452 | $0.004483 | +0.16% | $54,510 | $39.41M |
| Aug 16, 2026 | $0.004529 | $0.004544 | $0.004451 | $0.004476 | -1.17% | $52,961 | $39.35M |
| Aug 15, 2026 | $0.00451 | $0.004601 | $0.004493 | $0.004529 | +0.42% | $55,525 | $39.82M |
| Aug 14, 2026 | $0.004561 | $0.004572 | $0.004411 | $0.00451 | -1.12% | $53,770 | $39.65M |
| Aug 13, 2026 | $0.004594 | $0.004637 | $0.0045 | $0.004561 | -0.72% | $57,575 | $40.10M |
| Aug 12, 2026 | $0.004668 | $0.004749 | $0.004567 | $0.004594 | -1.59% | $55,544 | $40.39M |
| Aug 11, 2026 | $0.004813 | $0.00486 | $0.004653 | $0.004668 | -3.01% | $56,206 | $41.04M |
| Aug 10, 2026 | $0.004904 | $0.004948 | $0.004794 | $0.004813 | -1.86% | $55,648 | $42.32M |
| Aug 9, 2026 | $0.004905 | $0.004972 | $0.004872 | $0.004904 | -0.02% | $53,897 | $43.12M |
| Aug 8, 2026 | $0.004789 | $0.004937 | $0.004789 | $0.004905 | +2.42% | $55,252 | $43.12M |
| Aug 7, 2026 | $0.004811 | $0.004959 | $0.004783 | $0.004789 | — | $56,144 | $42.10M |
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 $0.005591, roughly 98.7% 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 $48.65M, on roughly $1.58M 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 16.58%.
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 -7.56% (Oct 12, 2026).