Cap Mercado $2.78T
-0.27%
Volume 24h $194.94B
-36.18%
BTC % 55.79%
0.1%
ETH % 10.04%
0.19%
Moedas
34.531
Trocas
885
Última atualização
34 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.00824096 | $0.00822683 | $0.00838679 | $0.00838679 | $2,275,323 | $70,767,649 |
| Apr-23 2026 | $0.00835812 | $0.00801051 | $0.00837006 | $0.00814682 | $2,449,987 | $71,765,678 |
| Apr-22 2026 | $0.00823336 | $0.00823336 | $0.0086335 | $0.00844103 | $2,906,838 | $70,692,799 |
| Apr-21 2026 | $0.00836022 | $0.00811946 | $0.00839784 | $0.00822695 | $2,745,269 | $71,779,223 |
| Apr-20 2026 | $0.00826891 | $0.00778122 | $0.00836333 | $0.00778122 | $3,025,917 | $70,993,564 |
| Apr-19 2026 | $0.00777521 | $0.00777521 | $0.00805998 | $0.00797468 | $1,727,746 | $66,752,814 |
| Apr-18 2026 | $0.00805335 | $0.00799915 | $0.00824711 | $0.00816934 | $1,862,812 | $69,137,596 |
| Apr-17 2026 | $0.0082083 | $0.00795052 | $0.00831869 | $0.00813582 | $4,353,185 | $70,464,523 |
| Apr-16 2026 | $0.0081379 | $0.00769161 | $0.0081379 | $0.00770529 | $5,123,336 | $69,857,175 |
| Apr-15 2026 | $0.00772151 | $0.00749983 | $0.00774411 | $0.00749983 | $1,306,462 | $66,280,574 |
| Apr-14 2026 | $0.0074692 | $0.00746334 | $0.00777167 | $0.00777167 | $1,429,244 | $64,103,410 |
| Apr-13 2026 | $0.00776378 | $0.00741746 | $0.00776378 | $0.00741746 | $1,527,005 | $66,620,908 |
| Apr-12 2026 | $0.00740848 | $0.00737957 | $0.007665 | $0.00761493 | $1,703,267 | $63,569,988 |
| Apr-11 2026 | $0.00761818 | $0.00761188 | $0.00777396 | $0.00776483 | $1,261,261 | $65,367,006 |
| Apr-10 2026 | $0.00776188 | $0.00758375 | $0.00782708 | $0.00760562 | $1,780,575 | $66,597,354 |