Astar(ASTR)امروز
$0.02418
1 سال پیش
$0.056954
2 سال پیش
$0.057156
3 سال پیش
$0.037454
Astar تاریخچه قیمت
(ASTR)دوره زمانی: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
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 |
2025-08-26 | $0.024928 | $0.02493 | $0.02352 | $0.024037 | $11.567M |
2025-08-25 | $0.026299 | $0.02743 | $0.02479 | $0.02482 | $525.751K |
2025-08-24 | $0.027702 | $0.02817 | $0.0259 | $0.026294 | $11.395M |
2025-08-23 | $0.025674 | $0.02809 | $0.02597 | $0.027700 | $15.109M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-12
Astar(ASTR)
