Cap Mercado $4.03T
2.97%
Volume 24h $310.25B
28.15%
BTC % 55.03%
0.18%
ETH % 12.09%
2.31%
Moedas
33.460
+11
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $0.018143 | $0.017558 | $0.018292 | $0.017716 | $6,304,939 | $148,656,128 |
| Oct-18 2025 | $0.017777 | $0.01763 | $0.018112 | $0.017776 | $4,836,550 | $145,646,718 |
| Oct-17 2025 | $0.017891 | $0.017199 | $0.018391 | $0.018327 | $15,175,564 | $146,577,747 |
| Oct-16 2025 | $0.018225 | $0.018129 | $0.01919 | $0.018908 | $15,551,864 | $149,303,763 |
| Oct-15 2025 | $0.018908 | $0.018741 | $0.020014 | $0.019932 | $11,951,192 | $154,886,641 |
| Oct-14 2025 | $0.020163 | $0.019164 | $0.021142 | $0.021142 | $15,743,545 | $165,146,567 |
| Oct-13 2025 | $0.021309 | $0.020244 | $0.021309 | $0.020244 | $19,805,747 | $174,519,498 |
| Oct-12 2025 | $0.020346 | $0.018207 | $0.020474 | $0.018553 | $22,039,938 | $166,619,534 |
| Oct-11 2025 | $0.018645 | $0.018074 | $0.019789 | $0.018214 | $35,949,865 | $152,682,359 |
| Oct-10 2025 | $0.016972 | $0.015534 | $0.025836 | $0.02551 | $50,758,600 | $138,971,530 |
| Oct-09 2025 | $0.025714 | $0.025405 | $0.027611 | $0.027611 | $23,709,194 | $210,541,860 |
| Oct-08 2025 | $0.027593 | $0.026623 | $0.028745 | $0.027357 | $46,561,860 | $225,910,548 |
| Oct-07 2025 | $0.026911 | $0.026712 | $0.029513 | $0.027991 | $84,442,355 | $220,309,479 |
| Oct-06 2025 | $0.028118 | $0.024249 | $0.031082 | $0.024249 | $199,822,772 | $230,166,829 |
| Oct-05 2025 | $0.024699 | $0.023045 | $0.025491 | $0.02305 | $28,200,139 | $202,137,262 |