Astrolescent(ASTRL)Hoy
$0.057256
hace 1 años
$0.013902
Astrolescent Historial de precios
(ASTRL)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.061626 | $0.061778 | $0.057806 | $0.059383 | $677.1414 |
2025-09-10 | $0.051954 | $0.064137 | $0.051869 | $0.061626 | $1,648.064 |
2025-09-09 | $0.053581 | $0.058032 | $0.050967 | $0.051954 | $3,412.457 |
2025-09-08 | $0.045152 | $0.054395 | $0.044693 | $0.053581 | $2,066.566 |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Astrolescent(ASTRL)
