Cap Mercado $4.21T
1.99%
Volume 24h $313.16B
1.64%
BTC % 53.75%
0.42%
ETH % 12.45%
-0.56%
Moedas
33.103
+13
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $1.4569 | $1.4554 | $1.5390 | $1.5390 | $121,057 | $13,987,114 |
| Sep-08 2025 | $1.5390 | $1.5390 | $1.6453 | $1.6411 | - | $14,774,586 |
| Sep-07 2025 | $1.6365 | $1.5977 | $1.6446 | $1.6097 | $11,993 | $15,710,974 |
| Sep-06 2025 | $1.5601 | $1.5479 | $1.5790 | $1.5666 | $1,594 | $14,977,394 |
| Sep-05 2025 | $1.5666 | $1.5340 | $1.5941 | $1.5747 | $8,631 | $15,039,965 |
| Sep-04 2025 | $1.5771 | $1.5771 | $1.6787 | $1.6787 | $6,784 | $15,140,580 |
| Sep-03 2025 | $1.6787 | $1.6711 | $1.7466 | $1.6869 | - | $16,115,822 |
| Sep-02 2025 | $1.6869 | $1.6784 | $1.7744 | $1.7288 | $12,550 | $16,194,256 |
| Sep-01 2025 | $1.7288 | $1.7098 | $1.7755 | $1.7485 | $28,924 | $16,597,438 |
| Aug-31 2025 | $1.7596 | $1.6033 | $1.9421 | $1.9421 | - | $16,893,012 |
| Aug-30 2025 | $1.9421 | $1.8927 | $1.9533 | $1.9114 | $5,483 | $18,644,930 |
| Aug-29 2025 | $1.9327 | $1.9327 | $2.0693 | $2.0693 | $7,382 | $18,554,839 |
| Aug-28 2025 | $2.0745 | $2.0665 | $2.1988 | $2.1408 | $16,353 | $19,915,217 |
| Aug-27 2025 | $2.1371 | $2.0644 | $2.2398 | $2.0891 | $17,770 | $20,516,969 |
| Aug-26 2025 | $2.0891 | $1.8763 | $2.0891 | $1.8763 | $14,107 | $20,055,379 |