Cap Mercado $2.76T
-0.23%
Volume 24h $94.06B
-62.23%
BTC % 56.66%
0.07%
ETH % 9.54%
0.31%
Moedas
34.639
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| May-16 2026 | $0.00839085 | $0.00829757 | $0.00882408 | $0.00871531 | $2,170,979 | $72,923,919 |
| May-15 2026 | $0.00872474 | $0.00859433 | $0.00906475 | $0.00890478 | $4,607,969 | $75,823,074 |
| May-14 2026 | $0.00886072 | $0.00869437 | $0.00897336 | $0.00880935 | $2,441,649 | $77,002,773 |
| May-13 2026 | $0.0088003 | $0.0087713 | $0.00926962 | $0.00911273 | $2,495,552 | $76,475,697 |
| May-12 2026 | $0.00911669 | $0.00898979 | $0.00937253 | $0.00926159 | $7,781,086 | $79,216,560 |
| May-11 2026 | $0.00917749 | $0.00902515 | $0.00950134 | $0.00950134 | $4,360,425 | $79,742,908 |
| May-10 2026 | $0.00954419 | $0.00916613 | $0.00954419 | $0.00916613 | $2,631,877 | $82,915,746 |
| May-09 2026 | $0.00922517 | $0.00914418 | $0.00954797 | $0.00952905 | $3,466,294 | $80,141,679 |
| May-08 2026 | $0.00954571 | $0.00880728 | $0.00972385 | $0.00887149 | $6,196,107 | $82,923,799 |
| May-07 2026 | $0.00887101 | $0.00873912 | $0.00900343 | $0.00887098 | $3,886,846 | $77,060,287 |
| May-06 2026 | $0.00882135 | $0.00874485 | $0.00913332 | $0.00874485 | $3,122,776 | $76,625,248 |
| May-05 2026 | $0.00873005 | $0.00851387 | $0.00883256 | $0.00851387 | $3,879,948 | $75,816,782 |
| May-04 2026 | $0.00846755 | $0.00843022 | $0.00856165 | $0.00848622 | $2,121,357 | $72,760,143 |
| May-03 2026 | $0.00852952 | $0.00797998 | $0.00855815 | $0.00802861 | $5,012,003 | $73,280,266 |
| May-02 2026 | $0.00803546 | $0.00794629 | $0.0080755 | $0.008021 | $1,924,976 | $69,033,406 |