Cap Mercado $4.03T
-2.63%
Volume 24h $364.73B
16.66%
BTC % 55.08%
-0.54%
ETH % 11.82%
-1.26%
Moedas
33.562
+12
Trocas
885
Última atualização
35 Segundos 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-28 2025 | $1.0725 | $1.0453 | $1.1489 | $1.0808 | $549,978,248 | $2,164,015,766 |
| Oct-27 2025 | $1.0825 | $1.0628 | $1.1666 | $1.1483 | $588,058,252 | $2,184,275,293 |
| Oct-26 2025 | $1.1470 | $1.1245 | $1.2134 | $1.1395 | $494,984,389 | $2,314,403,939 |
| Oct-25 2025 | $1.1400 | $1.0940 | $1.1556 | $1.1174 | $415,858,592 | $2,300,297,344 |
| Oct-24 2025 | $1.1183 | $1.0577 | $1.1439 | $1.1058 | $620,082,663 | $2,256,481,330 |
| Oct-23 2025 | $1.1043 | $0.951443 | $1.1130 | $0.957806 | $743,444,570 | $2,228,284,436 |
| Oct-22 2025 | $0.95733 | $0.939419 | $1.0609 | $1.0436 | $803,318,654 | $1,931,605,039 |
| Oct-21 2025 | $1.0426 | $1.0334 | $1.1877 | $1.1578 | $698,080,302 | $2,103,694,312 |
| Oct-20 2025 | $1.1597 | $1.1264 | $1.2560 | $1.1968 | $635,358,691 | $2,339,935,244 |
| Oct-19 2025 | $1.2006 | $1.1241 | $1.2384 | $1.1781 | $563,904,921 | $2,422,608,402 |
| Oct-18 2025 | $1.1741 | $1.1319 | $1.2329 | $1.1606 | $654,619,517 | $2,369,095,861 |
| Oct-17 2025 | $1.1609 | $1.0360 | $1.2850 | $1.2551 | $1,405,980,141 | $2,342,468,621 |
| Oct-16 2025 | $1.2505 | $1.2303 | $1.3593 | $1.2819 | $1,248,864,583 | $2,523,192,844 |
| Oct-15 2025 | $1.2838 | $1.2659 | $1.5326 | $1.5052 | $1,069,274,453 | $2,590,467,333 |
| Oct-14 2025 | $1.5043 | $1.3103 | $1.5251 | $1.4495 | $1,532,475,439 | $3,035,239,412 |