시가총액 $2.14T
-1.27%
볼륨 24시간 $60.56B
8.53%
BTC % 57.7844%
-0.13%
ETH % 9.80626%
0.07%
코인
34.665
거래소
204
실시간
Astar (ASTR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Astar (ASTR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,629 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-05 2026 | $0.005253 | $0.00517299 | $0.005287 | $0.005267 | $801,697 | $45,817,630 |
| Jul-04 2026 | $0.00527 | $0.00519199 | $0.005343 | $0.00525 | $980,368 | $45,964,597 |
| Jul-03 2026 | $0.005245 | $0.00508099 | $0.005288 | $0.00508799 | $1,195,111 | $45,733,886 |
| Jul-02 2026 | $0.005086 | $0.004963 | $0.005119 | $0.004971 | $1,285,169 | $44,346,273 |
| Jul-01 2026 | $0.004958 | $0.004757 | $0.004999 | $0.004839 | $1,104,229 | $43,228,908 |
| Jun-30 2026 | $0.004839 | $0.004803 | $0.00508799 | $0.00508099 | $2,051,390 | $42,186,667 |
| Jun-29 2026 | $0.005084 | $0.005009 | $0.005169 | $0.00507499 | $1,662,630 | $44,320,955 |
| Jun-28 2026 | $0.00507499 | $0.005014 | $0.00513999 | $0.005014 | $1,082,591 | $44,241,700 |
| Jun-27 2026 | $0.005002 | $0.00499699 | $0.005149 | $0.005099 | $1,207,107 | $43,604,159 |
| Jun-26 2026 | $0.00510099 | $0.004947 | $0.00516599 | $0.005066 | $1,515,954 | $44,464,493 |
| Jun-25 2026 | $0.005076 | $0.00492499 | $0.005247 | $0.005174 | $1,978,966 | $44,245,655 |
| Jun-24 2026 | $0.005178 | $0.005064 | $0.005361 | $0.005256 | $1,813,111 | $45,131,293 |
| Jun-23 2026 | $0.005255 | $0.005131 | $0.005357 | $0.005298 | $1,191,446 | $45,801,062 |
| Jun-22 2026 | $0.005291 | $0.005275 | $0.005565 | $0.005453 | $1,522,325 | $46,101,259 |
| Jun-21 2026 | $0.005437 | $0.00535 | $0.005586 | $0.005406 | $1,023,910 | $47,372,141 |