Astra Protocol(ASTRA)Heute
$0.002048
vor 1 Jahren
$0.000447
vor 2 Jahren
$0.003973
Astra Protocol Preisverlauf
(ASTRA)Zeitraum: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.002093 | $0.002128 | $0.001990 | $0.002048 | $34,362.99 |
2025-09-02 | $0.002158 | $0.002230 | $0.002053 | $0.002093 | $62,068.44 |
2025-09-01 | $0.002136 | $0.002336 | $0.002070 | $0.002161 | $56,593.38 |
2025-08-31 | $0.002110 | $0.002299 | $0.002024 | $0.002136 | $76,598.61 |
2025-08-30 | $0.002176 | $0.002325 | $0.001980 | $0.002112 | $89,556.02 |
2025-08-29 | $0.002002 | $0.002322 | $0.001933 | $0.002176 | $73,785.98 |
2025-08-28 | $0.002077 | $0.002142 | $0.001996 | $0.002005 | $107.952K |
2025-08-27 | $0.002118 | $0.002397 | $0.002014 | $0.002041 | $50,634.57 |
2025-08-26 | $0.002189 | $0.002224 | $0.002061 | $0.002118 | $42,090.77 |
2025-08-25 | -- | $0.002474 | $0.002152 | -- | -- |
2025-08-24 | $0.002661 | $0.002700 | $0.002368 | $0.002403 | $83,895.79 |
2025-08-23 | $0.002475 | $0.002773 | $0.002408 | $0.002661 | $103.312K |
2025-08-22 | $0.002332 | $0.002504 | $0.002340 | $0.002474 | $112.502K |
2025-08-21 | $0.002257 | $0.002482 | $0.002246 | $0.002366 | $107.516K |
2025-08-20 | $0.002415 | $0.002446 | $0.002219 | $0.002257 | $89,313.27 |
2025-08-19 | $0.002509 | $0.002521 | $0.002387 | $0.002415 | $94,219.23 |
2025-08-18 | $0.002731 | $0.002734 | $0.002504 | $0.002507 | $95,555.65 |
2025-08-17 | -- | $0.002874 | $0.002676 | -- | -- |
2025-08-16 | $0.002796 | $0.002821 | $0.002647 | $0.002792 | $86,986.21 |
2025-08-15 | $0.002616 | $0.002847 | $0.002562 | $0.002795 | $83,877.74 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-04
Astra Protocol(ASTRA)
