AstraAI(ASTRA)Heute
$1.33
vor 1 Jahren
$1.031
AstraAI Preisverlauf
(ASTRA)Zeitraum: 2024-09-20 ~ 2025-09-21
2024-09-20
2025-09-21
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-20 | $1.407259 | $1.46 | $1.33 | $1.363012 | $171.921K |
2025-09-19 | $1.416494 | $1.43 | $1.41 | $1.407515 | $164.396K |
2025-09-18 | $1.436307 | $1.43 | $1.4 | $1.417940 | $169.799K |
2025-09-17 | $1.443650 | $1.46 | $1.43 | $1.436293 | $172.202K |
2025-09-16 | $1.465170 | $1.491668 | $1.443650 | $1.452344 | $174.764K |
2025-09-15 | $1.490375 | $1.502710 | $1.450380 | $1.465264 | $208.062K |
2025-09-14 | $1.459282 | $1.665903 | $1.444772 | $1.491488 | $231.546K |
2025-09-13 | $1.494997 | $1.533813 | $1.437891 | $1.461102 | $241.776K |
2025-09-12 | $1.473704 | $1.503608 | $1.420834 | $1.473040 | $226.863K |
2025-09-11 | $1.481744 | $1.497660 | $1.452359 | $1.473833 | $230.097K |
2025-09-10 | $1.535138 | $1.535853 | $1.461054 | $1.482399 | $166.191K |
2025-09-09 | $1.609864 | $1.610706 | $1.471599 | $1.534978 | $71,689.08 |
2025-09-08 | $1.593541 | $1.628689 | $1.584637 | $1.609841 | $108.853K |
2025-09-07 | $1.550922 | $1.636481 | $1.541418 | $1.593777 | $193.083K |
2025-09-06 | $1.534019 | $1.580719 | $1.531669 | $1.550886 | $139.988K |
2025-09-05 | $1.584374 | $1.588917 | $1.525048 | $1.533845 | $153.064K |
2025-09-04 | $1.751457 | $1.749501 | $1.571986 | $1.584374 | $219.274K |
2025-09-03 | $1.766897 | $1.77 | $1.66 | $1.749080 | $180.014K |
2025-09-02 | $1.776845 | $1.77 | $1.72 | $1.766897 | $200.227K |
2025-09-01 | $1.754822 | $1.78 | $1.69 | $1.777105 | $277.095K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-21
AstraAI(ASTRA)
