Cap Mercado $2.74T
0.22%
Volume 24h $242.40B
-18.78%
BTC % 56.54%
1.38%
ETH % 10.05%
0.69%
Moedas
34.562
+20
Trocas
885
Última atualização
12 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 |
|---|---|---|---|---|---|---|
| Apr-30 2026 | $0.00008905 | $0.00008216 | $0.00009937 | $0.00008898 | - | $87,186 |
| Apr-29 2026 | $0.00008839 | $0.00008839 | $0.00011202 | $0.00010755 | $2,842 | $86,544 |
| Apr-28 2026 | $0.00010744 | $0.00010658 | $0.00010761 | $0.00010761 | - | $105,197 |
| Apr-27 2026 | $0.00010761 | $0.00010697 | $0.00011001 | $0.00010898 | - | $105,366 |
| Apr-26 2026 | $0.00010898 | $0.00010863 | $0.00011006 | $0.00010882 | $328 | $106,700 |
| Apr-25 2026 | $0.00010882 | $0.00010882 | $0.00011857 | $0.00011685 | $886 | $106,546 |
| Apr-24 2026 | $0.00011685 | $0.00011685 | $0.00013043 | $0.00013043 | - | $114,407 |
| Apr-23 2026 | $0.00013043 | $0.00012542 | $0.00014342 | $0.00014342 | - | $127,707 |
| Apr-22 2026 | $0.0001434 | $0.00012854 | $0.00016657 | $0.00016296 | - | $140,405 |
| Apr-21 2026 | $0.00015892 | $0.00015505 | $0.000185 | $0.00018291 | $25,512 | $155,595 |
| Apr-20 2026 | $0.00018003 | $0.00018003 | $0.00019074 | $0.00018417 | $26,413 | $176,271 |
| Apr-19 2026 | $0.00018586 | $0.00017591 | $0.00022894 | $0.00022509 | $36,263 | $181,978 |
| Apr-18 2026 | $0.00022412 | $0.00022308 | $0.00026363 | $0.00025201 | $28,072 | $219,435 |
| Apr-17 2026 | $0.00026304 | $0.00025704 | $0.00026505 | $0.000261 | $25,616 | $257,534 |
| Apr-16 2026 | $0.00025999 | $0.00024696 | $0.00026196 | $0.00025004 | $25,646 | $254,556 |