Liquid ASTR(NASTR)Hoje
$0.023530
1 anos atrás
$0.060597
2 anos atrás
$0.054643
Liquid ASTR Histórico de preços
(NASTR)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.023134 | $0.023633 | $0.022566 | $0.023258 | $6.693553 |
2025-09-01 | $0.024253 | $0.024407 | $0.023132 | $0.023134 | $6.289110 |
2025-08-31 | $0.023830 | $0.024368 | $0.023993 | $0.024253 | $30.43148 |
2025-08-30 | $0.023997 | $0.024305 | $0.023562 | -- | -- |
2025-08-29 | $0.024803 | $0.025181 | $0.023798 | $0.023997 | $6.586958 |
2025-08-28 | $0.024130 | $0.024843 | $0.023974 | $0.024803 | $56.90993 |
2025-08-27 | $0.023932 | $0.024275 | $0.023789 | $0.024130 | $6.459382 |
2025-08-26 | $0.025034 | $0.024861 | $0.023318 | $0.023932 | $6.464309 |
2025-08-25 | $0.026066 | $0.026864 | $0.024601 | $0.025034 | $120.3095 |
2025-08-24 | $0.027419 | $0.027960 | $0.025804 | $0.026066 | $7.348915 |
2025-08-23 | $0.025198 | $0.027890 | $0.025631 | $0.027419 | $7.684652 |
2025-08-22 | $0.023975 | $0.025786 | $0.023975 | $0.025198 | $7.208148 |
2025-08-21 | $0.023980 | $0.024362 | $0.023836 | $0.023975 | $6.568912 |
2025-08-20 | $0.023985 | $0.023982 | $0.023291 | $0.023980 | $4.417621 |
2025-08-19 | $0.024188 | $0.024249 | $0.023631 | $0.023985 | $6.724624 |
2025-08-18 | $0.025301 | $0.025403 | $0.023909 | $0.024188 | $6.724011 |
2025-08-17 | $0.024618 | $0.025301 | $0.024467 | -- | -- |
2025-08-16 | $0.024151 | $0.024902 | $0.023967 | -- | -- |
2025-08-15 | $0.025081 | $0.025029 | $0.023958 | $0.024151 | $6.674423 |
2025-08-14 | $0.026317 | $0.026616 | $0.024736 | $0.025081 | $2.728228 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Liquid ASTR(NASTR)
