Cap Mercado $4.15T
-0.11%
Volume 24h $314.22B
12.57%
BTC % 53.52%
-0.37%
ETH % 12.55%
0.71%
Moedas
33.090
+10
Trocas
885
Última atualização
21 Segundos atrás
Preços históricos de Astar (ASTR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.023827 | $0.023228 | $0.023827 | $0.023228 | $4,975,467 | $194,583,468 |
| Sep-07 2025 | $0.023233 | $0.022882 | $0.023233 | $0.022882 | $3,316,289 | $189,720,086 |
| Sep-06 2025 | $0.022822 | $0.022745 | $0.02339 | $0.023377 | $4,174,958 | $186,357,422 |
| Sep-05 2025 | $0.02347 | $0.022666 | $0.023562 | $0.022666 | $7,583,877 | $191,634,622 |
| Sep-04 2025 | $0.022744 | $0.022514 | $0.023544 | $0.023544 | $4,738,986 | $185,698,648 |
| Sep-03 2025 | $0.023597 | $0.023215 | $0.023696 | $0.023346 | $3,661,377 | $192,658,801 |
| Sep-02 2025 | $0.023344 | $0.022749 | $0.023344 | $0.022806 | $6,354,554 | $190,515,234 |
| Sep-01 2025 | $0.022627 | $0.022556 | $0.023757 | $0.023424 | $7,326,352 | $184,652,876 |
| Aug-31 2025 | $0.023787 | $0.023761 | $0.024359 | $0.024258 | $5,604,086 | $194,105,936 |
| Aug-30 2025 | $0.024133 | $0.023843 | $0.024347 | $0.0239 | $3,899,906 | $196,901,916 |
| Aug-29 2025 | $0.02392 | $0.023609 | $0.025259 | $0.025259 | $8,914,805 | $195,161,495 |
| Aug-28 2025 | $0.024933 | $0.02406 | $0.024933 | $0.024151 | $7,497,510 | $203,403,888 |
| Aug-27 2025 | $0.024095 | $0.023943 | $0.024636 | $0.024364 | $7,431,906 | $196,554,365 |
| Aug-26 2025 | $0.024434 | $0.023693 | $0.024439 | $0.023693 | $9,467,217 | $199,310,705 |
| Aug-25 2025 | $0.023778 | $0.023607 | $0.026635 | $0.026283 | $11,583,547 | $193,940,424 |