Cap Mercado $4.14T
0.88%
Volume 24h $354.42B
-4.27%
BTC % 54.76%
-0.8%
ETH % 12.53%
1.83%
Moedas
32.830
+16
Trocas
885
Última atualização
1 Segundos atrás
Preços históricos de AstraAI (ASTRA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $2.1680 | $2.0195 | $2.1680 | $2.0223 | $18,747 | $20,813,296 |
| Aug-19 2025 | $2.0541 | $1.9108 | $2.3313 | $2.3313 | - | $19,719,801 |
| Aug-18 2025 | $2.3313 | $2.2412 | $2.4514 | $2.4514 | - | $22,380,777 |
| Aug-17 2025 | $2.4636 | $2.2572 | $2.4640 | $2.2731 | $44,310 | $23,650,946 |
| Aug-16 2025 | $2.2259 | $2.2132 | $2.2994 | $2.2248 | $23,080 | $21,369,220 |
| Aug-15 2025 | $2.2377 | $2.1418 | $2.8294 | $2.7105 | $101,682 | $21,482,095 |
| Aug-14 2025 | $2.6920 | $2.4483 | $2.9230 | $2.4483 | $206,046 | $25,844,117 |
| Aug-13 2025 | $2.4752 | $2.1124 | $2.6494 | $2.1124 | $256,889 | $23,762,442 |
| Aug-12 2025 | $2.0938 | $1.5704 | $2.1130 | $1.6425 | $80,136 | $20,101,382 |
| Aug-11 2025 | $1.6311 | $1.6311 | $1.7534 | $1.7245 | $10,365 | $15,658,858 |
| Aug-10 2025 | $1.7363 | $1.6858 | $1.7399 | $1.7218 | $7,795 | $16,668,825 |
| Aug-09 2025 | $1.7328 | $1.4436 | $1.7682 | $1.4488 | $29,313 | $16,635,435 |
| Aug-08 2025 | $1.4539 | $1.4037 | $1.4863 | $1.4037 | $9,463 | $13,958,353 |
| Aug-07 2025 | $1.4037 | $1.3622 | $1.4156 | $1.3715 | $7,097 | $13,476,343 |
| Aug-06 2025 | $1.4006 | $1.3804 | $1.4542 | $1.3987 | - | $13,446,024 |