Cap Mercado $2.18T
-0.66%
Volume 24h $46.14B
-8.34%
BTC % 58.6831%
0.11%
ETH % 9.20303%
-0.32%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Astar (ASTR), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Astar (ASTR) em Dólar USD. Esta tabela mostra 1,607 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.005819 | $0.005652 | $0.005902 | $0.0059 | $1,153,792 | $50,681,861 |
| Jun-12 2026 | $0.005886 | $0.005869 | $0.006572 | $0.006179 | $3,676,176 | $51,263,759 |
| Jun-11 2026 | $0.006198 | $0.005614 | $0.007197 | $0.005614 | $11,146,715 | $53,969,302 |
| Jun-10 2026 | $0.005329 | $0.005241 | $0.005499 | $0.005432 | $1,907,960 | $46,401,395 |
| Jun-09 2026 | $0.005426 | $0.005366 | $0.005672 | $0.005672 | $3,088,464 | $47,243,827 |
| Jun-08 2026 | $0.005667 | $0.005508 | $0.00581 | $0.005691 | $2,411,203 | $49,339,707 |
| Jun-07 2026 | $0.00569 | $0.00547 | $0.005809 | $0.00562 | $1,402,007 | $49,537,785 |
| Jun-06 2026 | $0.005611 | $0.005343 | $0.005758 | $0.005685 | $2,104,272 | $48,848,342 |
| Jun-05 2026 | $0.005613 | $0.005541 | $0.00636 | $0.006343 | $3,811,669 | $48,859,415 |
| Jun-04 2026 | $0.006315 | $0.006195 | $0.006804 | $0.006789 | $3,580,079 | $54,968,496 |
| Jun-03 2026 | $0.006798 | $0.006693 | $0.007021 | $0.006818 | $2,540,582 | $59,170,732 |
| Jun-02 2026 | $0.006789 | $0.006694 | $0.007408 | $0.007408 | $2,094,501 | $59,085,924 |
| Jun-01 2026 | $0.007404 | $0.007237 | $0.007553 | $0.00748 | $2,047,655 | $64,432,923 |
| May-31 2026 | $0.007462 | $0.007342 | $0.007553 | $0.007455 | $777,408 | $64,935,233 |
| May-30 2026 | $0.007439 | $0.007406 | $0.007569 | $0.007464 | $1,425,660 | $64,731,887 |