Cap Mercado $4.53T
-0.07%
Volume 24h $406.54B
-2.73%
BTC % 54.51%
0.78%
ETH % 12.09%
-2.48%
Moedas
33.367
+16
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Aster (ASTER), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $2.0474 | $1.9636 | $2.1674 | $2.0703 | $1,443,270,727 | $3,475,944,152 |
| Oct-06 2025 | $2.0641 | $1.8357 | $2.2120 | $1.8748 | $2,133,466,106 | $3,504,292,765 |
| Oct-05 2025 | $1.8701 | $1.7895 | $2.0957 | $2.0590 | $1,275,882,494 | $3,100,112,893 |
| Oct-04 2025 | $2.0677 | $1.9895 | $2.2683 | $2.0838 | $1,099,995,660 | $3,427,767,890 |
| Oct-03 2025 | $2.0761 | $1.7793 | $2.1397 | $1.7990 | $1,374,069,465 | $3,441,596,743 |
| Oct-02 2025 | $1.8034 | $1.6196 | $1.8638 | $1.6397 | $1,054,572,801 | $2,989,571,312 |
| Oct-01 2025 | $1.6352 | $1.5177 | $1.7244 | $1.6197 | $1,069,460,562 | $2,710,706,247 |
| Sep-30 2025 | $1.6172 | $1.5345 | $1.9700 | $1.9028 | $1,346,039,418 | $2,680,981,275 |
| Sep-29 2025 | $1.9020 | $1.7860 | $1.9931 | $1.8597 | $1,156,826,441 | $3,153,040,934 |
| Sep-28 2025 | $1.8575 | $1.7063 | $1.9355 | $1.9151 | $1,349,076,344 | $3,079,229,664 |
| Sep-27 2025 | $1.9164 | $1.9012 | $2.1209 | $2.0315 | $1,354,102,003 | $3,176,845,312 |
| Sep-26 2025 | $2.0264 | $1.7469 | $2.1573 | $1.8863 | $2,050,792,768 | $3,359,221,539 |
| Sep-25 2025 | $1.8860 | $1.8134 | $2.3762 | $2.3115 | $2,985,884,446 | $3,126,472,615 |
| Sep-24 2025 | $2.3060 | $1.9169 | $2.4159 | $1.9647 | $2,722,585,817 | $3,822,664,168 |
| Sep-23 2025 | $1.9610 | $1.4737 | $2.1300 | $1.6364 | $2,586,901,849 | $3,250,810,831 |