Cap Mercado $2.59T
1.38%
Volume 24h $146.83B
10.6%
BTC % 50.54%
-0.89%
ETH % 15.44%
2.07%
Moedas
26.792
+42
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Apr-23 2024 | $0.115026 | $0.111883 | $0.115279 | $0.114611 | $21,363,657 | $648,056,385 |
| Apr-22 2024 | $0.114757 | $0.112003 | $0.117573 | $0.112524 | $25,676,167 | $646,464,098 |
| Apr-21 2024 | $0.112381 | $0.110367 | $0.114293 | $0.111886 | $17,271,214 | $633,007,022 |
| Apr-20 2024 | $0.11203 | $0.10234 | $0.113529 | $0.103033 | $20,610,827 | $630,929,316 |
| Apr-19 2024 | $0.103055 | $0.091132 | $0.106504 | $0.099196 | $36,493,844 | $580,317,126 |
| Apr-18 2024 | $0.099243 | $0.094953 | $0.100679 | $0.097716 | $22,696,388 | $558,803,125 |
| Apr-17 2024 | $0.097738 | $0.092605 | $0.099125 | $0.097007 | $28,520,951 | $550,281,353 |
| Apr-16 2024 | $0.097086 | $0.092836 | $0.09998 | $0.099148 | $29,761,582 | $546,567,279 |
| Apr-15 2024 | $0.099216 | $0.09708 | $0.108758 | $0.103343 | $42,150,898 | $558,437,158 |
| Apr-14 2024 | $0.10354 | $0.093401 | $0.104831 | $0.098516 | $53,765,539 | $582,666,482 |
| Apr-13 2024 | $0.099124 | $0.08665 | $0.113221 | $0.113221 | $82,225,276 | $557,760,642 |
| Apr-12 2024 | $0.113498 | $0.109094 | $0.134302 | $0.13081 | $50,347,224 | $638,591,328 |
| Apr-11 2024 | $0.130912 | $0.129116 | $0.138724 | $0.138724 | $26,369,989 | $736,443,819 |
| Apr-10 2024 | $0.13759 | $0.132362 | $0.144075 | $0.142105 | $42,345,348 | $772,943,880 |
| Apr-09 2024 | $0.142459 | $0.137513 | $0.146579 | $0.143091 | $51,899,858 | $800,215,460 |