Astar(ASTR)Hoy
$0.02348
hace 1 años
$0.058715
hace 2 años
$0.051392
hace 3 años
$0.036308
Astar Historial de precios
(ASTR)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.024269 | $0.02461 | $0.02314 | $0.023378 | $21.077M |
2025-09-14 | $0.025083 | $0.0254 | $0.02405 | $0.024265 | $13.135M |
2025-09-13 | $0.024308 | $0.02549 | $0.02439 | $0.025109 | $13.039M |
2025-09-12 | $0.023653 | $0.02448 | $0.02364 | $0.024352 | $11.509M |
2025-09-11 | $0.024080 | $0.02418 | $0.02361 | $0.023667 | $8.826M |
2025-09-10 | $0.023665 | $0.02423 | $0.02365 | $0.024077 | $7.533M |
2025-09-09 | $0.023755 | $0.02446 | $0.02357 | $0.023711 | $8.555M |
2025-09-08 | $0.023133 | $0.02382 | $0.02297 | $0.023771 | $5.209M |
2025-09-07 | $0.022809 | $0.02322 | $0.02266 | $0.023130 | $4.337M |
2025-09-06 | $0.023120 | $0.0235 | $0.02278 | $0.022893 | $4.498M |
2025-09-05 | $0.022576 | $0.02359 | $0.02239 | $0.023094 | $8.346M |
2025-09-04 | $0.023597 | $0.02373 | $0.02247 | $0.02254 | $145.989K |
2025-09-03 | $0.022818 | $0.02369 | $0.02284 | $0.023652 | $4.349M |
2025-09-02 | $0.022941 | $0.02334 | $0.02242 | $0.0229 | $300.185K |
2025-09-01 | $0.023958 | $0.02405 | $0.02287 | $0.022937 | $6.904M |
2025-08-31 | $0.024138 | $0.02441 | $0.02369 | $0.023956 | $5.663M |
2025-08-30 | $0.024018 | $0.02437 | $0.02347 | $0.024138 | $5.061M |
2025-08-29 | $0.024715 | $0.02543 | $0.02372 | $0.023957 | $8.629M |
2025-08-28 | $0.024420 | $0.02494 | $0.02387 | $0.024730 | $8.513M |
2025-08-27 | $0.024043 | $0.02468 | $0.02397 | $0.024448 | $6.826M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Astar(ASTR)
