ASTR
순위 457
Layer 2 / scaling
Astar
$0.005488
-0.06% 24H
-2.80% 7D
시가총액
시가총액
$48.06M
0.00% 시장 대비
완전 희석
완전 희석
$48.06M
+0.01% 시가총액 초과
거래량, 24h
거래량, 24h
$2.08M
4.33% 시가총액 대비
유통
유통
8.76B ASTR
의 10.00B 최대
역대 최고가 대비
역대 최고가 대비
-98.70%
최고가 17 Jan 2022
변동성, 30d
변동성, 30d
58.6%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 1690 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.005491 | — | — |
| 2026-09-01 | $0.005380 | — | — |
| 2026-08-31 | $0.005540 | — | — |
| 2026-08-30 | $0.005370 | — | — |
| 2026-08-29 | $0.005590 | — | — |
| 2026-08-28 | $0.005670 | — | — |
| 2026-08-27 | $0.005750 | — | — |
| 2026-08-26 | $0.005430 | — | — |
| 2026-08-25 | $0.005500 | — | — |
| 2026-08-24 | $0.005340 | — | — |
| 2026-08-23 | $0.005450 | — | — |
| 2026-08-22 | $0.005360 | — | — |
| 2026-08-21 | $0.005490 | — | — |
| 2026-08-20 | $0.005060 | — | — |
| 2026-08-19 | $0.004720 | — | — |
| 2026-08-18 | $0.004450 | — | — |
| 2026-08-17 | $0.004490 | — | — |
| 2026-08-16 | $0.004460 | — | — |
| 2026-08-15 | $0.004560 | — | — |
| 2026-08-14 | $0.004500 | — | — |
| 2026-08-13 | $0.004540 | — | — |
| 2026-08-12 | $0.004600 | — | — |
| 2026-08-11 | $0.004660 | — | — |
| 2026-08-10 | $0.004800 | — | — |
| 2026-08-09 | $0.004900 | — | — |
| 2026-08-08 | $0.004900 | — | — |
| 2026-08-07 | $0.004790 | — | — |
| 2026-08-06 | $0.004810 | — | — |
| 2026-08-05 | $0.004770 | — | — |
| 2026-08-04 | $0.004790 | — | — |
| 2026-08-03 | $0.004790 | — | — |
| 2026-08-02 | $0.004850 | — | — |
| 2026-08-01 | $0.004820 | — | — |
| 2026-07-31 | $0.004830 | — | — |
| 2026-07-30 | $0.004910 | — | — |
| 2026-07-29 | $0.004760 | — | — |
| 2026-07-28 | $0.004990 | — | — |
| 2026-07-27 | $0.005010 | — | — |
| 2026-07-26 | $0.005130 | — | — |
| 2026-07-25 | $0.005120 | — | — |
| 2026-07-24 | $0.005070 | — | — |
| 2026-07-23 | $0.005170 | — | — |
| 2026-07-22 | $0.005210 | — | — |
| 2026-07-21 | $0.005200 | — | — |
| 2026-07-20 | $0.005140 | — | — |
| 2026-07-19 | $0.005100 | — | — |
| 2026-07-18 | $0.005080 | — | — |
| 2026-07-17 | $0.005100 | — | — |
| 2026-07-16 | $0.005040 | — | — |
| 2026-07-15 | $0.005140 | — | — |
| 2026-07-14 | $0.005100 | — | — |
| 2026-07-13 | $0.005000 | — | — |
| 2026-07-12 | $0.005190 | — | — |
| 2026-07-11 | $0.005240 | — | — |
| 2026-07-10 | $0.005170 | — | — |
| 2026-07-09 | $0.005070 | — | — |
| 2026-07-08 | $0.004970 | — | — |
| 2026-07-07 | $0.005080 | — | — |
| 2026-07-06 | $0.005250 | — | — |
| 2026-07-05 | $0.005270 | — | — |
| 2026-07-04 | $0.005280 | — | — |
| 2026-07-03 | $0.005230 | — | — |
| 2026-07-02 | $0.005060 | — | — |
| 2026-07-01 | $0.004940 | — | — |
| 2026-06-30 | $0.004830 | — | — |
| 2026-06-29 | $0.005160 | — | — |
| 2026-06-28 | $0.005040 | — | — |
| 2026-06-27 | $0.005010 | — | — |
| 2026-06-26 | $0.005090 | — | — |
| 2026-06-25 | $0.005070 | — | — |
| 2026-06-24 | $0.005180 | — | — |
| 2026-06-23 | $0.005250 | — | — |
| 2026-06-22 | $0.005280 | — | — |
| 2026-06-21 | $0.005410 | — | — |
| 2026-06-20 | $0.005400 | — | — |
| 2026-06-19 | $0.005530 | — | — |
| 2026-06-18 | $0.005680 | — | — |
| 2026-06-17 | $0.005870 | — | — |
| 2026-06-16 | $0.005790 | — | — |
| 2026-06-15 | $0.005890 | — | — |
| 2026-06-14 | $0.006010 | — | — |
| 2026-06-13 | $0.005820 | — | — |
| 2026-06-12 | $0.005870 | — | — |
| 2026-06-11 | $0.006170 | — | — |
| 2026-06-10 | $0.005260 | — | — |
| 2026-06-09 | $0.005440 | — | — |
| 2026-06-08 | $0.005700 | — | — |
| 2026-06-07 | $0.005680 | — | — |
| 2026-06-06 | $0.005620 | — | — |
| 2026-06-05 | $0.005650 | — | — |
| 2026-06-04 | $0.006350 | — | — |
| 2026-06-03 | $0.006780 | — | — |
| 2026-06-02 | $0.006800 | — | — |
| 2026-06-01 | $0.007380 | — | — |
| 2026-05-31 | $0.007390 | — | — |
| 2026-05-30 | $0.007430 | — | — |
| 2026-05-29 | $0.007410 | — | — |
| 2026-05-28 | $0.007240 | — | — |
| 2026-05-27 | $0.007370 | — | — |
| 2026-05-26 | $0.007610 | — | — |
| 2026-05-25 | $0.007830 | — | — |
| 2026-05-24 | $0.007670 | — | — |
| 2026-05-23 | $0.007970 | — | — |
| 2026-05-22 | $0.007750 | — | — |
| 2026-05-21 | $0.008050 | — | — |
| 2026-05-20 | $0.007880 | — | — |
| 2026-05-19 | $0.007730 | — | — |
| 2026-05-18 | $0.007950 | — | — |
| 2026-05-17 | $0.007940 | — | — |
| 2026-05-16 | $0.008400 | — | — |
| 2026-05-15 | $0.008700 | — | — |
| 2026-05-14 | $0.008880 | — | — |
| 2026-05-13 | $0.008780 | — | — |
| 2026-05-12 | $0.009070 | — | — |
| 2026-05-11 | $0.009260 | — | — |
| 2026-05-10 | $0.009510 | — | — |
| 2026-05-09 | $0.009210 | — | — |
| 2026-05-08 | $0.009550 | — | — |
| 2026-05-07 | $0.008870 | — | — |
| 2026-05-06 | $0.008870 | — | — |
| 2026-05-05 | $0.008730 | — | — |
| 2026-05-04 | $0.008460 | — | — |
| 2026-05-03 | $0.008480 | — | — |
| 2026-05-02 | $0.008030 | — | — |
| 2026-05-01 | $0.008010 | — | — |
| 2026-04-30 | $0.008090 | — | — |
| 2026-04-29 | $0.008130 | — | — |
| 2026-04-28 | $0.008090 | — | — |
| 2026-04-27 | $0.008130 | — | — |
| 2026-04-26 | $0.008320 | — | — |
| 2026-04-25 | $0.008230 | — | — |
| 2026-04-24 | $0.008270 | — | — |
| 2026-04-23 | $0.008340 | — | — |
| 2026-04-22 | $0.008190 | — | — |
| 2026-04-21 | $0.008390 | — | — |
| 2026-04-20 | $0.008290 | — | — |
| 2026-04-19 | $0.007830 | — | — |
| 2026-04-18 | $0.008020 | — | — |
| 2026-04-17 | $0.008200 | — | — |
| 2026-04-16 | $0.008150 | — | — |
| 2026-04-15 | $0.007730 | — | — |
| 2026-04-14 | $0.007480 | — | — |
| 2026-04-13 | $0.007780 | — | — |
| 2026-04-12 | $0.007420 | — | — |
| 2026-04-11 | $0.007660 | — | — |
| 2026-04-10 | $0.007790 | — | — |
| 2026-04-09 | $0.007600 | — | — |
| 2026-04-08 | $0.007440 | — | — |
| 2026-04-07 | $0.007610 | — | — |
| 2026-04-06 | $0.007330 | — | — |
| 2026-04-05 | $0.007330 | — | — |
| 2026-04-04 | $0.007370 | — | — |
| 2026-04-03 | $0.007210 | — | — |
| 2026-04-02 | $0.007080 | — | — |
| 2026-04-01 | $0.007490 | — | — |
| 2026-03-31 | $0.007540 | — | — |
| 2026-03-30 | $0.007280 | — | — |
| 2026-03-29 | $0.007210 | — | — |
| 2026-03-28 | $0.007400 | — | — |
| 2026-03-27 | $0.007470 | — | — |
| 2026-03-26 | $0.007810 | — | — |
| 2026-03-25 | $0.008510 | — | — |
| 2026-03-24 | $0.008080 | — | — |
| 2026-03-23 | $0.008150 | — | — |
| 2026-03-22 | $0.007660 | — | — |
| 2026-03-21 | $0.007870 | — | — |
| 2026-03-20 | $0.008110 | — | — |
| 2026-03-19 | $0.007520 | — | — |
| 2026-03-18 | $0.007700 | — | — |
| 2026-03-17 | $0.008080 | — | — |
| 2026-03-16 | $0.007890 | — | — |
| 2026-03-15 | $0.007490 | — | — |
| 2026-03-14 | $0.007350 | — | — |
| 2026-03-13 | $0.007460 | — | — |
| 2026-03-12 | $0.007500 | — | — |
| 2026-03-11 | $0.007650 | — | — |
| 2026-03-10 | $0.007590 | — | — |
| 2026-03-09 | $0.007810 | — | — |
| 2026-03-08 | $0.007980 | — | — |
| 2026-03-07 | $0.007720 | — | — |
| 2026-03-06 | $0.007490 | — | — |
| 2026-03-05 | $0.007370 | — | — |
| 2026-03-04 | $0.007320 | — | — |
| 2026-03-03 | $0.007090 | — | — |
| 2026-03-02 | $0.007180 | — | — |
| 2026-03-01 | $0.007070 | — | — |
| 2026-02-28 | $0.007340 | — | — |
| 2026-02-27 | $0.007310 | — | — |
| 2026-02-26 | $0.007490 | — | — |
| 2026-02-25 | $0.007580 | — | — |
| 2026-02-24 | $0.007210 | — | — |
| 2026-02-23 | $0.007050 | — | — |
| 2026-02-22 | $0.007330 | — | — |
| 2026-02-21 | $0.007570 | — | — |
| 2026-02-20 | $0.007490 | — | — |
| 2026-02-19 | $0.007450 | — | — |
| 2026-02-18 | $0.007530 | — | — |
| 2026-02-17 | $0.007800 | — | — |
| 2026-02-16 | $0.008070 | — | — |
| 2026-02-15 | $0.007960 | — | — |
| 2026-02-14 | $0.008370 | — | — |
| 2026-02-13 | $0.008150 | — | — |
| 2026-02-12 | $0.007660 | — | — |
| 2026-02-11 | $0.007460 | — | — |
| 2026-02-10 | $0.007380 | — | — |
| 2026-02-09 | $0.007680 | — | — |
| 2026-02-08 | $0.007720 | — | — |
| 2026-02-07 | $0.008030 | — | — |
| 2026-02-06 | $0.007860 | — | — |
| 2026-02-05 | $0.007050 | — | — |
| 2026-02-04 | $0.008390 | — | — |
| 2026-02-03 | $0.008690 | — | — |
| 2026-02-02 | $0.008240 | — | — |
| 2026-02-01 | $0.008240 | — | — |
| 2026-01-31 | $0.008230 | — | — |
| 2026-01-30 | $0.009440 | — | — |
| 2026-01-29 | $0.009980 | — | — |
| 2026-01-28 | $0.0115 | — | — |
| 2026-01-27 | $0.0116 | — | — |
| 2026-01-26 | $0.0110 | — | — |
| 2026-01-25 | $0.0109 | — | — |
| 2026-01-24 | $0.0103 | — | — |
| 2026-01-23 | $0.0103 | — | — |
| 2026-01-22 | $0.0102 | — | — |
| 2026-01-21 | $0.0101 | — | — |
| 2026-01-20 | $0.009890 | — | — |
| 2026-01-19 | $0.0107 | — | — |
| 2026-01-18 | $0.0111 | — | — |
| 2026-01-17 | $0.0116 | — | — |
| 2026-01-16 | $0.0111 | — | — |
| 2026-01-15 | $0.0109 | — | — |
| 2026-01-14 | $0.0114 | — | — |
| 2026-01-13 | $0.0117 | — | — |
| 2026-01-12 | $0.0107 | — | — |
| 2026-01-11 | $0.0109 | — | — |
| 2026-01-10 | $0.0110 | — | — |
| 2026-01-09 | $0.0107 | — | — |
| 2026-01-08 | $0.0109 | — | — |
| 2026-01-07 | $0.0108 | — | — |
| 2026-01-06 | $0.0112 | — | — |
| 2026-01-05 | $0.0113 | — | — |
| 2026-01-04 | $0.0111 | — | — |
| 2026-01-03 | $0.0107 | — | — |
| 2026-01-02 | $0.0108 | — | — |
| 2026-01-01 | $0.0102 | — | — |
| 2025-12-31 | $0.009570 | — | — |
| 2025-12-30 | $0.009860 | — | — |
| 2025-12-29 | $0.009850 | — | — |
| 2025-12-28 | $0.0100 | — | — |
| 2025-12-27 | $0.0102 | — | — |
| 2025-12-26 | $0.009900 | — | — |
| 2025-12-25 | $0.009960 | — | — |
| 2025-12-24 | $0.009960 | — | — |
| 2025-12-23 | $0.009930 | — | — |
| 2025-12-22 | $0.0101 | — | — |
| 2025-12-21 | $0.0101 | — | — |
| 2025-12-20 | $0.0102 | — | — |
| 2025-12-19 | $0.0101 | — | — |
| 2025-12-18 | $0.009710 | — | — |
| 2025-12-17 | $0.0102 | — | — |
| 2025-12-16 | $0.0109 | — | — |
| 2025-12-15 | $0.0110 | — | — |
| 2025-12-14 | $0.0118 | — | — |
| 2025-12-13 | $0.0122 | — | — |
| 2025-12-12 | $0.0121 | — | — |
| 2025-12-11 | $0.0124 | — | — |
| 2025-12-10 | $0.0128 | — | — |
| 2025-12-09 | $0.0131 | — | — |
| 2025-12-08 | $0.0125 | — | — |
| 2025-12-07 | $0.0123 | — | — |
| 2025-12-06 | $0.0126 | — | — |
| 2025-12-05 | $0.0125 | — | — |
| 2025-12-04 | $0.0131 | — | — |
| 2025-12-03 | $0.0136 | — | — |
| 2025-12-02 | $0.0133 | — | — |
| 2025-12-01 | $0.0126 | — | — |
| 2025-11-30 | $0.0134 | — | — |
| 2025-11-29 | $0.0136 | — | — |
| 2025-11-28 | $0.0139 | — | — |
| 2025-11-27 | $0.0145 | — | — |
| 2025-11-26 | $0.0132 | — | — |
| 2025-11-25 | $0.0132 | — | — |
| 2025-11-24 | $0.0130 | — | — |
| 2025-11-23 | $0.0126 | — | — |
| 2025-11-22 | $0.0124 | — | — |
| 2025-11-21 | $0.0121 | — | — |
| 2025-11-20 | $0.0127 | — | — |
| 2025-11-19 | $0.0132 | — | — |
| 2025-11-18 | $0.0134 | — | — |
| 2025-11-17 | $0.0131 | — | — |
| 2025-11-16 | $0.0133 | — | — |
| 2025-11-15 | $0.0137 | — | — |
| 2025-11-14 | $0.0134 | — | — |
| 2025-11-13 | $0.0142 | — | — |
| 2025-11-12 | $0.0148 | — | — |
| 2025-11-11 | $0.0153 | — | — |
| 2025-11-10 | $0.0159 | — | — |
| 2025-11-09 | $0.0157 | — | — |
| 2025-11-08 | $0.0159 | — | — |
| 2025-11-07 | $0.0160 | — | — |
| 2025-11-06 | $0.0143 | — | — |
| 2025-11-05 | $0.0145 | — | — |
| 2025-11-04 | $0.0140 | — | — |
| 2025-11-03 | $0.0149 | — | — |
| 2025-11-02 | $0.0169 | — | — |
| 2025-11-01 | $0.0168 | — | — |
| 2025-10-31 | $0.0164 | — | — |
| 2025-10-30 | $0.0162 | — | — |
| 2025-10-29 | $0.0179 | — | — |
| 2025-10-28 | $0.0174 | — | — |
| 2025-10-27 | $0.0177 | — | — |
| 2025-10-26 | $0.0183 | — | — |
| 2025-10-25 | $0.0176 | — | — |
| 2025-10-24 | $0.0176 | — | — |
| 2025-10-23 | $0.0174 | — | — |
| 2025-10-22 | $0.0171 | — | — |
| 2025-10-21 | $0.0175 | — | — |
| 2025-10-20 | $0.0181 | — | — |
| 2025-10-19 | $0.0181 | — | — |
| 2025-10-18 | $0.0178 | — | — |
| 2025-10-17 | $0.0179 | — | — |
| 2025-10-16 | $0.0182 | — | — |
| 2025-10-15 | $0.0190 | — | — |
| 2025-10-14 | $0.0200 | — | — |
| 2025-10-13 | $0.0212 | — | — |
| 2025-10-12 | $0.0205 | — | — |
| 2025-10-11 | $0.0186 | — | — |
| 2025-10-10 | $0.0177 | — | — |
| 2025-10-09 | $0.0255 | — | — |
| 2025-10-08 | $0.0275 | — | — |
| 2025-10-07 | $0.0276 | — | — |
| 2025-10-06 | $0.0281 | — | — |
| 2025-10-05 | $0.0247 | — | — |
| 2025-10-04 | $0.0231 | — | — |
| 2025-10-03 | $0.0240 | — | — |
| 2025-10-02 | $0.0224 | — | — |
| 2025-10-01 | $0.0222 | — | — |
| 2025-09-30 | $0.0211 | — | — |
| 2025-09-29 | $0.0223 | — | — |
| 2025-09-28 | $0.0229 | — | — |
| 2025-09-27 | $0.0226 | — | — |
| 2025-09-26 | $0.0229 | — | — |
| 2025-09-25 | $0.0211 | — | — |
| 2025-09-24 | $0.0227 | — | — |
| 2025-09-23 | $0.0232 | — | — |
| 2025-09-22 | $0.0226 | — | — |
| 2025-09-21 | $0.0250 | — | — |
| 2025-09-20 | $0.0244 | — | — |
| 2025-09-19 | $0.0235 | — | — |
| 2025-09-18 | $0.0246 | — | — |
| 2025-09-17 | $0.0243 | — | — |
| 2025-09-16 | $0.0237 | — | — |
| 2025-09-15 | $0.0235 | — | — |
| 2025-09-14 | $0.0243 | — | — |
| 2025-09-13 | $0.0253 | — | — |
| 2025-09-12 | $0.0249 | — | — |
| 2025-09-11 | $0.0239 | — | — |
| 2025-09-10 | $0.0240 | — | — |
| 2025-09-09 | $0.0240 | — | — |
| 2025-09-08 | $0.0238 | — | — |
| 2025-09-07 | $0.0232 | — | — |
| 2025-09-06 | $0.0229 | — | — |
| 2025-09-05 | $0.0234 | — | — |
| 2025-09-04 | $0.0227 | — | — |
| 2025-09-03 | $0.0235 | — | — |
| 2025-09-02 | $0.0233 | — | — |
| 2025-09-01 | $0.0226 | — | — |
| 2025-08-31 | $0.0235 | — | — |
| 2025-08-30 | $0.0240 | — | — |
| 2025-08-29 | $0.0239 | — | — |
| 2025-08-28 | $0.0250 | — | — |
| 2025-08-27 | $0.0239 | — | — |
| 2025-08-26 | $0.0244 | — | — |
| 2025-08-25 | $0.0239 | — | — |
| 2025-08-24 | $0.0264 | — | — |
| 2025-08-23 | $0.0276 | — | — |
| 2025-08-22 | $0.0268 | — | — |
| 2025-08-21 | $0.0249 | — | — |
| 2025-08-20 | $0.0245 | — | — |
| 2025-08-19 | $0.0233 | — | — |
| 2025-08-18 | $0.0245 | — | — |
| 2025-08-17 | $0.0249 | — | — |
| 2025-08-16 | $0.0252 | — | — |
| 2025-08-15 | $0.0245 | — | — |
| 2025-08-14 | $0.0246 | — | — |
| 2025-08-13 | $0.0267 | — | — |
| 2025-08-12 | $0.0261 | — | — |
| 2025-08-11 | $0.0245 | — | — |
| 2025-08-10 | $0.0255 | — | — |
| 2025-08-09 | $0.0257 | — | — |
| 2025-08-08 | $0.0253 | — | — |
| 2025-08-07 | $0.0244 | — | — |
| 2025-08-06 | $0.0236 | — | — |
| 2025-08-05 | $0.0229 | — | — |
| 2025-08-04 | $0.0237 | — | — |
| 2025-08-03 | $0.0230 | — | — |
| 2025-08-02 | $0.0226 | — | — |
| 2025-08-01 | $0.0227 | — | — |
| 2025-07-31 | $0.0235 | — | — |
| 2025-07-30 | $0.0243 | — | — |