Cap Mercado $3.73T
1.55%
Volume 24h $268.84B
-46.32%
BTC % 55.39%
-0.03%
ETH % 11.34%
1.32%
Moedas
33.630
+3
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-08 2025 | $0.015899 | $0.015399 | $0.016318 | $0.016238 | $6,413,600 | $130,856,118 |
| Nov-07 2025 | $0.016179 | $0.014408 | $0.016316 | $0.014408 | $7,610,708 | $133,128,684 |
| Nov-06 2025 | $0.014324 | $0.014113 | $0.014505 | $0.014486 | $5,140,568 | $117,843,049 |
| Nov-05 2025 | $0.01449 | $0.013743 | $0.01449 | $0.01396 | $5,404,188 | $119,153,213 |
| Nov-04 2025 | $0.014023 | $0.01376 | $0.015059 | $0.014856 | $7,890,455 | $115,200,083 |
| Nov-03 2025 | $0.014872 | $0.014832 | $0.016909 | $0.016909 | $8,967,281 | $122,127,644 |
| Nov-02 2025 | $0.016729 | $0.016509 | $0.017097 | $0.0168 | $6,160,593 | $137,358,188 |
| Nov-01 2025 | $0.016821 | $0.016225 | $0.016992 | $0.016382 | $3,397,562 | $138,096,252 |
| Oct-31 2025 | $0.016364 | $0.016098 | $0.016424 | $0.01626 | $4,677,022 | $134,304,901 |
| Oct-30 2025 | $0.01622 | $0.015965 | $0.017839 | $0.017698 | $9,820,482 | $132,988,651 |
| Oct-29 2025 | $0.017692 | $0.017246 | $0.017747 | $0.017371 | $120,440,786 | $145,053,479 |
| Oct-28 2025 | $0.017374 | $0.017279 | $0.01804 | $0.017775 | $543,085,449 | $142,440,909 |
| Oct-27 2025 | $0.017759 | $0.017759 | $0.018323 | $0.018234 | $4,858,738 | $145,574,479 |
| Oct-26 2025 | $0.018282 | $0.017467 | $0.018282 | $0.017565 | $3,165,715 | $149,853,830 |
| Oct-25 2025 | $0.01756 | $0.017377 | $0.017582 | $0.017582 | $2,386,381 | $143,935,587 |