Astrolescent(ASTRL)Heute
$0.048241
vor 1 Jahren
$0.015099
Astrolescent Preisverlauf
(ASTRL)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.042325 | $0.046458 | $0.042057 | $0.045152 | $1,358.146 |
2025-09-06 | $0.030265 | $0.042325 | $0.028353 | $0.042325 | $1,607.943 |
2025-09-05 | $0.031313 | $0.033579 | $0.027500 | $0.030265 | $313.4765 |
2025-09-04 | $0.034947 | $0.037212 | $0.031212 | $0.031313 | $699.1681 |
2025-09-03 | $0.034388 | $0.035512 | $0.033155 | $0.034947 | $126.4051 |
2025-09-02 | $0.035909 | $0.035836 | $0.033408 | $0.034388 | $82.97170 |
2025-09-01 | $0.035231 | $0.036532 | $0.034897 | $0.035909 | $126.4781 |
2025-08-31 | $0.034816 | $0.035640 | $0.034097 | $0.035231 | $37.15055 |
2025-08-30 | $0.034694 | $0.035049 | $0.033939 | $0.034816 | $108.7380 |
2025-08-29 | $0.035735 | $0.035576 | $0.032855 | $0.034694 | $513.2983 |
2025-08-28 | $0.034328 | $0.036500 | $0.034082 | $0.035735 | $500.6013 |
2025-08-27 | $0.033760 | $0.035711 | $0.033736 | $0.034328 | $917.7755 |
2025-08-26 | $0.033338 | $0.034208 | $0.032561 | $0.033760 | $1,311.355 |
2025-08-25 | $0.033752 | $0.034039 | $0.032380 | $0.033338 | $792.4852 |
2025-08-24 | $0.031832 | $0.034140 | $0.032004 | $0.033752 | $212.6806 |
2025-08-23 | $0.031439 | $0.032863 | $0.031467 | $0.031832 | $65.44625 |
2025-08-22 | $0.029619 | $0.031536 | $0.028845 | $0.031424 | $1,008.703 |
2025-08-21 | $0.028122 | $0.029763 | $0.028078 | $0.029619 | $93.90306 |
2025-08-20 | $0.028935 | $0.029822 | $0.027179 | $0.028122 | $2,255.793 |
2025-08-19 | $0.029908 | $0.030104 | $0.028437 | $0.028935 | $214.9497 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
Astrolescent(ASTRL)
