Cap Mercado $3.44T
-0.95%
Volume 24h $288.21B
41.19%
BTC % 59.46%
0.62%
ETH % 8.34%
-3.35%
Moedas
31.870
+2
Trocas
885
Última atualização
6 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 |
|---|---|---|---|---|---|---|
| May-18 2025 | $0.031221 | $0.029954 | $0.031742 | $0.030157 | $8,969,267 | $239,111,140 |
| May-17 2025 | $0.030147 | $0.029805 | $0.030804 | $0.030762 | $10,861,796 | $230,868,233 |
| May-16 2025 | $0.030777 | $0.030533 | $0.032122 | $0.030995 | $13,041,948 | $235,685,610 |
| May-15 2025 | $0.030954 | $0.03027 | $0.03352 | $0.033148 | $16,408,145 | $237,028,703 |
| May-14 2025 | $0.03316 | $0.032799 | $0.034543 | $0.034113 | $13,707,658 | $253,904,747 |
| May-13 2025 | $0.03414 | $0.03251 | $0.034845 | $0.033658 | $27,436,320 | $261,393,826 |
| May-12 2025 | $0.033697 | $0.030762 | $0.034335 | $0.031025 | $72,866,791 | $257,981,242 |
| May-11 2025 | $0.031028 | $0.031028 | $0.033158 | $0.032991 | $13,357,425 | $237,524,403 |
| May-10 2025 | $0.03297 | $0.031321 | $0.033144 | $0.031488 | $13,132,718 | $252,372,595 |
| May-09 2025 | $0.031455 | $0.029977 | $0.031538 | $0.029977 | $16,118,685 | $240,761,000 |
| May-08 2025 | $0.029944 | $0.026732 | $0.030008 | $0.026749 | $11,849,092 | $229,182,626 |
| May-07 2025 | $0.026737 | $0.026175 | $0.026888 | $0.026627 | $7,883,049 | $204,624,091 |
| May-06 2025 | $0.026633 | $0.025813 | $0.027338 | $0.02724 | $6,871,639 | $203,816,873 |
| May-05 2025 | $0.027231 | $0.026779 | $0.027509 | $0.027036 | $5,875,722 | $208,374,858 |
| May-04 2025 | $0.027039 | $0.02678 | $0.027702 | $0.027569 | $5,192,978 | $206,885,478 |