Cap Mercado $4.13T
-1.55%
Volume 24h $295.64B
-0.5%
BTC % 55.21%
0.12%
ETH % 12.01%
-1.41%
Moedas
33.546
+21
Trocas
885
Última atualização
51 Segundos atrás
Preços históricos de Astherus (ASTHERUS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-27 2025 | $0.00119545 | $0.00100565 | $0.00126841 | $0.00117251 | $256,039 | $1,170,428 |
| Oct-26 2025 | $0.00122512 | $0.00120286 | $0.00164793 | $0.00121999 | $304,594 | $1,199,482 |
| Oct-25 2025 | $0.00123163 | $0.00121523 | $0.00143677 | $0.00143677 | $126,203 | $1,205,847 |
| Oct-24 2025 | $0.00143169 | $0.00134371 | $0.00155767 | $0.00143615 | $184,118 | $1,401,724 |
| Oct-23 2025 | $0.00141694 | $0.00133602 | $0.00168011 | $0.00152718 | $233,632 | $1,387,285 |
| Oct-22 2025 | $0.0014216 | $0.00141874 | $0.00180848 | $0.00171315 | $173,473 | $1,391,847 |
| Oct-21 2025 | $0.00172649 | $0.00164259 | $0.0020576 | $0.00173671 | $422,157 | $1,690,353 |
| Oct-20 2025 | $0.00165732 | $0.00165732 | $0.00212329 | $0.00183935 | $338,302 | $1,622,628 |
| Oct-19 2025 | $0.00187455 | $0.00162915 | $0.00313067 | $0.00266549 | $1,670,778 | $1,835,315 |
| Oct-18 2025 | $0.00272793 | $0.00174595 | $0.00275906 | $0.00179853 | $413,468 | - |
| Oct-17 2025 | $0.00202002 | $0.00118416 | $0.00210127 | $0.00142732 | $320,546 | - |
| Oct-16 2025 | $0.00139487 | $0.0012588 | $0.00169898 | $0.00155557 | $220,538 | - |
| Oct-15 2025 | $0.00146115 | $0.00094593 | $0.00153738 | $0.00117075 | $198,847 | - |
| Oct-14 2025 | $0.00119889 | $0.00102976 | $0.00140569 | $0.00140569 | $127,692 | - |
| Oct-13 2025 | $0.00136696 | $0.00127065 | $0.00165373 | $0.0014598 | $123,882 | - |