Astra Protocol(ASTRA)Hoje
$0.002057
1 anos atrás
$0.000527
2 anos atrás
$0.002661
Astra Protocol Histórico de preços
(ASTRA)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.002014 | $0.002136 | $0.002011 | $0.002047 | $97,553.50 |
2025-09-08 | $0.002095 | $0.002130 | $0.001990 | $0.002018 | $64,596.26 |
2025-09-07 | $0.001936 | $0.002095 | $0.001930 | $0.002095 | $80,758.69 |
2025-09-06 | $0.002011 | $0.002125 | $0.001913 | $0.001941 | $106.684K |
2025-09-05 | $0.001887 | $0.002137 | $0.001862 | $0.002009 | $77,698.62 |
2025-09-04 | -- | $0.002093 | $0.001807 | -- | -- |
2025-09-03 | $0.002093 | $0.002128 | $0.001990 | $0.002048 | $34,362.99 |
2025-09-02 | $0.002158 | $0.002230 | $0.002053 | $0.002093 | $62,068.44 |
2025-09-01 | $0.002136 | $0.002336 | $0.002070 | $0.002161 | $56,593.38 |
2025-08-31 | $0.002110 | $0.002299 | $0.002024 | $0.002136 | $76,598.61 |
2025-08-30 | $0.002176 | $0.002325 | $0.001980 | $0.002112 | $89,556.02 |
2025-08-29 | $0.002002 | $0.002322 | $0.001933 | $0.002176 | $73,785.98 |
2025-08-28 | $0.002077 | $0.002142 | $0.001996 | $0.002005 | $107.952K |
2025-08-27 | $0.002118 | $0.002397 | $0.002014 | $0.002041 | $50,634.57 |
2025-08-26 | $0.002189 | $0.002224 | $0.002061 | $0.002118 | $42,090.77 |
2025-08-25 | -- | $0.002474 | $0.002152 | -- | -- |
2025-08-24 | $0.002661 | $0.002700 | $0.002368 | $0.002403 | $83,895.79 |
2025-08-23 | $0.002475 | $0.002773 | $0.002408 | $0.002661 | $103.312K |
2025-08-22 | $0.002332 | $0.002504 | $0.002340 | $0.002474 | $112.502K |
2025-08-21 | $0.002257 | $0.002482 | $0.002246 | $0.002366 | $107.516K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Astra Protocol(ASTRA)
