時価総額 $2.85T
-5.42%
ボリューム24h $381.82B
30.33%
BTC % 55.08%
-0.1%
ETH % 10.18%
-4.02%
硬貨
34.180
+1
取引所
885
最後の更新
2 分 前
Astar (ASTR) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.00820688 | $0.00815183 | $0.00945872 | $0.00943038 | $6,752,858 | $70,012,801 |
| Jan-30 2026 | $0.00937567 | $0.0093234 | $0.00986432 | $0.00986432 | $5,158,907 | $79,979,293 |
| Jan-29 2026 | $0.00997456 | $0.00989459 | $0.011429 | $0.011429 | $5,658,117 | $85,084,832 |
| Jan-28 2026 | $0.011507 | $0.011251 | $0.01179 | $0.011475 | $5,786,069 | $98,154,640 |
| Jan-27 2026 | $0.011576 | $0.010725 | $0.012 | $0.010894 | $14,733,329 | $98,737,439 |
| Jan-26 2026 | $0.010972 | $0.010878 | $0.011996 | $0.010878 | $26,808,720 | $93,585,661 |
| Jan-25 2026 | $0.010651 | $0.010343 | $0.011297 | $0.010398 | $11,150,656 | $90,843,432 |
| Jan-24 2026 | $0.01023 | $0.010158 | $0.010402 | $0.010332 | $1,550,030 | $87,247,341 |
| Jan-23 2026 | $0.010273 | $0.010146 | $0.010439 | $0.010146 | $2,040,936 | $87,604,559 |
| Jan-22 2026 | $0.010111 | $0.010078 | $0.010458 | $0.010078 | $3,523,472 | $86,222,384 |
| Jan-21 2026 | $0.010095 | $0.00980879 | $0.01019 | $0.00989477 | $3,174,845 | $86,077,285 |
| Jan-20 2026 | $0.00990242 | $0.00990242 | $0.010717 | $0.010717 | $4,451,890 | $84,429,458 |
| Jan-19 2026 | $0.010684 | $0.01048 | $0.010842 | $0.010682 | $5,349,102 | $91,096,070 |
| Jan-18 2026 | $0.011535 | $0.011363 | $0.011672 | $0.011563 | $9,191,390 | $95,492,846 |
| Jan-17 2026 | $0.011649 | $0.01103 | $0.011934 | $0.0111 | $8,473,664 | $96,430,858 |