Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ASTAK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 7.20 | -0.10 | -1.37% | 7.40 | 7.42 | 7.20 | 1,737 |
| 30 Abr 2024 | 7.30 | -0.14 | -1.88% | 7.30 | 7.30 | 7.30 | 20 |
| 29 Abr 2024 | 7.44 | -0.02 | -0.27% | 7.44 | 7.44 | 7.28 | 559 |
| 26 Abr 2024 | 7.46 | 0.04 | 0.54% | 7.46 | 7.46 | 7.34 | 962 |
| 25 Abr 2024 | 7.42 | 0.10 | 1.37% | 7.32 | 7.48 | 7.28 | 221 |
| 24 Abr 2024 | 7.32 | -0.08 | -1.08% | 7.50 | 7.50 | 7.32 | 512 |
| 23 Abr 2024 | 7.40 | -0.08 | -1.07% | 7.62 | 7.62 | 7.34 | 1,170 |
| 22 Abr 2024 | 7.48 | -0.02 | -0.27% | 7.48 | 7.48 | 7.48 | 100 |
| 19 Abr 2024 | 7.50 | 0.24 | 3.31% | 7.28 | 7.50 | 7.10 | 807 |
| 18 Abr 2024 | 7.26 | 0.02 | 0.28% | 7.10 | 7.50 | 7.10 | 451 |
| 17 Abr 2024 | 7.24 | 0.16 | 2.26% | 7.22 | 7.38 | 7.10 | 947 |
| 16 Abr 2024 | 7.08 | -0.30 | -4.07% | 7.50 | 7.50 | 7.00 | 1,836 |
| 15 Abr 2024 | 7.38 | -0.28 | -3.66% | 7.54 | 7.54 | 7.38 | 489 |
| 12 Abr 2024 | 7.66 | -0.06 | -0.78% | 7.66 | 7.72 | 7.66 | 295 |
| 11 Abr 2024 | 7.72 | -0.14 | -1.78% | 7.60 | 7.72 | 7.60 | 136 |
| 10 Abr 2024 | 7.86 | 0.04 | 0.51% | 7.68 | 7.86 | 7.54 | 1,587 |
| 09 Abr 2024 | 7.82 | -0.18 | -2.25% | 7.68 | 7.96 | 7.54 | 1,410 |
| 08 Abr 2024 | 8.00 | 0.08 | 1.01% | 7.72 | 8.00 | 7.68 | 600 |
| 05 Abr 2024 | 7.92 | -0.08 | -1.00% | 7.64 | 7.94 | 7.52 | 1,387 |
| 04 Abr 2024 | 8.00 | 0.34 | 4.44% | 7.70 | 8.00 | 7.68 | 1,690 |
| 03 Abr 2024 | 7.66 | -0.32 | -4.01% | 8.48 | 8.48 | 7.60 | 1,964 |
| 02 Abr 2024 | 7.98 | -0.26 | -3.16% | 8.20 | 8.20 | 7.98 | 627 |
| 28 Mar 2024 | 8.24 | 0.08 | 0.98% | 8.16 | 8.24 | 8.00 | 1,712 |
| 27 Mar 2024 | 8.16 | -0.12 | -1.45% | 7.68 | 8.70 | 7.68 | 1,981 |
| 26 Mar 2024 | 8.28 | -2.72 | -24.73% | 8.04 | 8.40 | 8.04 | 5,279 |
| 22 Mar 2024 | 11.00 | -0.30 | -2.65% | 11.40 | 11.40 | 11.00 | 4,506 |
| 21 Mar 2024 | 11.30 | 0.20 | 1.80% | 11.25 | 11.40 | 11.25 | 3,861 |
| 20 Mar 2024 | 11.10 | 0.05 | 0.45% | 11.20 | 11.30 | 11.00 | 1,661 |
| 19 Mar 2024 | 11.05 | -0.20 | -1.78% | 11.00 | 11.25 | 11.00 | 2,245 |
| 15 Mar 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 1,247 |
| 14 Mar 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.30 | 11.10 | 770 |
| 13 Mar 2024 | 11.25 | 0.00 | 0.00% | 11.20 | 11.35 | 11.20 | 890 |
| 12 Mar 2024 | 11.25 | 0.05 | 0.45% | 11.25 | 11.30 | 11.20 | 2,299 |
| 11 Mar 2024 | 11.20 | 0.20 | 1.82% | 11.30 | 11.45 | 11.20 | 3,474 |
| 08 Mar 2024 | 11.00 | 0.00 | 0.00% | 10.90 | 11.15 | 10.85 | 1,340 |
| 07 Mar 2024 | 11.00 | -0.35 | -3.08% | 11.00 | 11.20 | 11.00 | 504 |
| 06 Mar 2024 | 11.35 | 0.05 | 0.44% | 11.30 | 11.35 | 11.00 | 2,840 |
| 05 Mar 2024 | 11.30 | -0.10 | -0.88% | 11.50 | 11.50 | 11.25 | 1,829 |
| 04 Mar 2024 | 11.40 | 0.10 | 0.88% | 11.75 | 11.75 | 11.40 | 2,555 |
| 01 Mar 2024 | 11.30 | -0.15 | -1.31% | 11.65 | 11.75 | 11.30 | 2,517 |
| 29 Feb 2024 | 11.45 | -0.10 | -0.87% | 11.60 | 11.65 | 11.45 | 2,808 |
| 28 Feb 2024 | 11.55 | 0.30 | 2.67% | 11.75 | 11.75 | 11.25 | 3,082 |
| 27 Feb 2024 | 11.25 | 0.05 | 0.45% | 11.00 | 11.35 | 11.00 | 3,807 |
| 26 Feb 2024 | 11.20 | 0.00 | 0.00% | 11.35 | 11.35 | 11.00 | 2,807 |
| 23 Feb 2024 | 11.20 | 0.15 | 1.36% | 11.20 | 11.30 | 11.15 | 2,024 |
| 22 Feb 2024 | 11.05 | 0.55 | 5.24% | 10.70 | 11.20 | 10.50 | 16,764 |
| 21 Feb 2024 | 10.50 | 0.20 | 1.94% | 10.35 | 10.75 | 10.20 | 5,514 |
| 20 Feb 2024 | 10.30 | 0.20 | 1.98% | 10.45 | 10.45 | 10.10 | 1,945 |
| 19 Feb 2024 | 10.10 | -0.10 | -0.98% | 10.20 | 10.30 | 10.00 | 1,109 |
| 16 Feb 2024 | 10.20 | 0.10 | 0.99% | 10.10 | 10.20 | 10.10 | 544 |
| 15 Feb 2024 | 10.10 | 0.16 | 1.61% | 9.96 | 10.20 | 9.80 | 470 |
| 14 Feb 2024 | 9.94 | 0.16 | 1.64% | 9.68 | 9.98 | 9.68 | 224 |
| 13 Feb 2024 | 9.78 | -0.37 | -3.65% | 10.00 | 10.00 | 9.76 | 3,747 |
| 12 Feb 2024 | 10.15 | 0.05 | 0.50% | 10.00 | 10.20 | 10.00 | 491 |
| 09 Feb 2024 | 10.10 | 0.00 | 0.00% | 10.00 | 10.25 | 10.00 | 561 |
| 08 Feb 2024 | 10.10 | 0.00 | 0.00% | 10.30 | 10.30 | 10.00 | 890 |
| 07 Feb 2024 | 10.10 | 0.00 | 0.00% | 10.10 | 10.10 | 10.00 | 1,062 |
| 06 Feb 2024 | 10.10 | -0.10 | -0.98% | 10.20 | 10.30 | 10.05 | 2,227 |
| 05 Feb 2024 | 10.20 | -0.20 | -1.92% | 10.50 | 10.55 | 10.20 | 3,514 |
