Cap Mercado $4.20T
1.43%
Volume 24h $362.17B
38.04%
BTC % 54.27%
0.57%
ETH % 12.06%
-0.08%
Moedas
33.283
+13
Trocas
885
Última atualização
31 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-28 2025 | $0.022996 | $0.022137 | $0.022996 | $0.022609 | $6,260,562 | $188,070,017 |
| Sep-27 2025 | $0.022667 | $0.022224 | $0.022852 | $0.022852 | $4,833,349 | $185,376,707 |
| Sep-26 2025 | $0.022867 | $0.021193 | $0.022955 | $0.021302 | $10,469,777 | $187,000,371 |
| Sep-25 2025 | $0.021438 | $0.021067 | $0.022761 | $0.022761 | $9,877,143 | $175,267,620 |
| Sep-24 2025 | $0.022716 | $0.022515 | $0.023235 | $0.023066 | $11,277,935 | $185,705,676 |
| Sep-23 2025 | $0.023343 | $0.022118 | $0.023358 | $0.022552 | $10,462,576 | $190,928,760 |
| Sep-22 2025 | $0.022645 | $0.022515 | $0.024977 | $0.024977 | $17,166,677 | $185,208,525 |
| Sep-21 2025 | $0.025026 | $0.02424 | $0.025979 | $0.024268 | $25,789,620 | $204,674,980 |
| Sep-20 2025 | $0.024298 | $0.023483 | $0.024467 | $0.023568 | $7,690,029 | $198,693,464 |
| Sep-19 2025 | $0.02364 | $0.023541 | $0.025086 | $0.024702 | $9,094,491 | $193,304,522 |
| Sep-18 2025 | $0.024581 | $0.024062 | $0.024723 | $0.024294 | $8,007,095 | $200,988,435 |
| Sep-17 2025 | $0.024388 | $0.023112 | $0.024388 | $0.023706 | $11,038,886 | $199,400,165 |
| Sep-16 2025 | $0.023727 | $0.023246 | $0.023773 | $0.023489 | $4,965,241 | $193,976,714 |
| Sep-15 2025 | $0.023475 | $0.023216 | $0.024507 | $0.024463 | $7,482,840 | $191,885,803 |
| Sep-14 2025 | $0.024464 | $0.024162 | $0.02536 | $0.02536 | $5,439,863 | $199,961,772 |