Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ASTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00000231 | 0.00000000 | 0.00% | 0.00000231 | 0.00000236 | 0.00000227 | 1,002,105.00 |
| 05 May 2024 | 0.00000231 | 0.00000003 | 1.32% | 0.00000228 | 0.00000231 | 0.00000224 | 102,968.00 |
| 04 May 2024 | 0.00000228 | 0.00000005 | 2.24% | 0.00000223 | 0.00000237 | 0.00000220 | 208,277.00 |
| 03 May 2024 | 0.00000223 | 0.00000002 | 0.90% | 0.00000221 | 0.00000227 | 0.00000220 | 187,638.00 |
| 02 May 2024 | 0.00000221 | 0.00000004 | 1.84% | 0.00000220 | 0.00000224 | 0.00000215 | 201,023.00 |
| 01 May 2024 | 0.00000217 | 0.00000011 | 5.34% | 0.00000205 | 0.00000220 | 0.00000204 | 283,174.00 |
| 30 Abr 2024 | 0.00000206 | -0.00000004 | -1.90% | 0.00000209 | 0.00000225 | 0.00000198 | 861,234.00 |
| 29 Abr 2024 | 0.00000210 | 0.00000002 | 0.96% | 0.00000207 | 0.00000211 | 0.00000203 | 274,404.00 |
| 28 Abr 2024 | 0.00000208 | 0.00000003 | 1.46% | 0.00000205 | 0.00000214 | 0.00000205 | 183,136.00 |
| 27 Abr 2024 | 0.00000205 | 0.00000005 | 2.50% | 0.00000201 | 0.00000209 | 0.00000200 | 150,210.00 |
| 26 Abr 2024 | 0.00000200 | -0.00000010 | -4.76% | 0.00000209 | 0.00000210 | 0.00000199 | 99,648.00 |
| 25 Abr 2024 | 0.00000210 | -0.00000005 | -2.33% | 0.00000214 | 0.00000217 | 0.00000208 | 502,179.00 |
| 24 Abr 2024 | 0.00000215 | 0.00000000 | 0.00% | 0.00000215 | 0.00000222 | 0.00000213 | 359,977.00 |
| 23 Abr 2024 | 0.00000215 | -0.00000014 | -6.11% | 0.00000228 | 0.00000234 | 0.00000212 | 456,200.00 |
| 22 Abr 2024 | 0.00000229 | 0.00000001 | 0.44% | 0.00000229 | 0.00000234 | 0.00000224 | 235,804.00 |
| 21 Abr 2024 | 0.00000228 | -0.00000003 | -1.30% | 0.00000231 | 0.00000234 | 0.00000222 | 328,448.00 |
| 20 Abr 2024 | 0.00000231 | 0.00000011 | 5.00% | 0.00000219 | 0.00000236 | 0.00000217 | 275,029.00 |
| 19 Abr 2024 | 0.00000220 | 0.00000007 | 3.29% | 0.00000212 | 0.00000224 | 0.00000207 | 296,019.00 |
| 18 Abr 2024 | 0.00000213 | 0.00000004 | 1.91% | 0.00000209 | 0.00000215 | 0.00000208 | 335,772.00 |
| 17 Abr 2024 | 0.00000209 | -0.00000002 | -0.95% | 0.00000211 | 0.00000221 | 0.00000206 | 241,076.00 |
| 16 Abr 2024 | 0.00000211 | 0.00000009 | 4.46% | 0.00000203 | 0.00000212 | 0.00000200 | 258,420.00 |
| 15 Abr 2024 | 0.00000202 | -0.00000002 | -0.98% | 0.00000202 | 0.00000209 | 0.00000200 | 819,576.00 |
| 14 Abr 2024 | 0.00000204 | 0.00000014 | 7.37% | 0.00000192 | 0.00000212 | 0.00000181 | 491,671.00 |
| 13 Abr 2024 | 0.00000190 | -0.00000028 | -12.84% | 0.00000216 | 0.00000223 | 0.00000186 | 1,103,439.00 |
| 12 Abr 2024 | 0.00000218 | -0.00000023 | -9.54% | 0.00000241 | 0.00000260 | 0.00000216 | 1,180,619.00 |
| 11 Abr 2024 | 0.00000241 | 0.00000005 | 2.12% | 0.00000236 | 0.00000242 | 0.00000233 | 350,459.00 |
| 10 Abr 2024 | 0.00000236 | -0.00000002 | -0.84% | 0.00000239 | 0.00000241 | 0.00000233 | 344,932.00 |
| 09 Abr 2024 | 0.00000238 | -0.00000007 | -2.86% | 0.00000245 | 0.00000252 | 0.00000230 | 891,923.00 |
| 08 Abr 2024 | 0.00000245 | -0.00000007 | -2.78% | 0.00000252 | 0.00000259 | 0.00000242 | 366,775.00 |
| 07 Abr 2024 | 0.00000252 | 0.00000013 | 5.44% | 0.00000239 | 0.00000255 | 0.00000235 | 401,875.00 |
| 06 Abr 2024 | 0.00000239 | 0.00000004 | 1.70% | 0.00000235 | 0.00000249 | 0.00000231 | 906,188.00 |
| 05 Abr 2024 | 0.00000235 | -0.00000005 | -2.08% | 0.00000240 | 0.00000322 | 0.00000234 | 6,009,162.00 |
| 04 Abr 2024 | 0.00000240 | 0.00000006 | 2.56% | 0.00000233 | 0.00000249 | 0.00000229 | 389,837.00 |
| 03 Abr 2024 | 0.00000234 | -0.00000006 | -2.50% | 0.00000240 | 0.00000246 | 0.00000233 | 401,718.00 |
| 02 Abr 2024 | 0.00000240 | -0.00000012 | -4.76% | 0.00000251 | 0.00000255 | 0.00000236 | 508,127.00 |
| 01 Abr 2024 | 0.00000252 | -0.00000008 | -3.08% | 0.00000262 | 0.00000262 | 0.00000247 | 337,712.00 |
| 31 Mar 2024 | 0.00000260 | 0.00000006 | 2.36% | 0.00000254 | 0.00000266 | 0.00000243 | 293,822.00 |
| 30 Mar 2024 | 0.00000254 | -0.00000005 | -1.93% | 0.00000259 | 0.00000268 | 0.00000250 | 538,429.00 |
| 29 Mar 2024 | 0.00000259 | -0.00000005 | -1.89% | 0.00000261 | 0.00000264 | 0.00000252 | 318,962.00 |
| 28 Mar 2024 | 0.00000264 | 0.00000015 | 6.02% | 0.00000249 | 0.00000265 | 0.00000247 | 506,202.00 |
| 27 Mar 2024 | 0.00000249 | -0.00000004 | -1.58% | 0.00000254 | 0.00000256 | 0.00000238 | 734,700.00 |
| 26 Mar 2024 | 0.00000253 | 0.00000003 | 1.20% | 0.00000250 | 0.00000259 | 0.00000250 | 653,831.00 |
| 25 Mar 2024 | 0.00000250 | -0.00000002 | -0.79% | 0.00000253 | 0.00000265 | 0.00000249 | 1,110,742.00 |
| 24 Mar 2024 | 0.00000252 | -0.00000012 | -4.55% | 0.00000263 | 0.00000265 | 0.00000251 | 456,124.00 |
| 23 Mar 2024 | 0.00000264 | 0.00000004 | 1.54% | 0.00000262 | 0.00000265 | 0.00000254 | 432,442.00 |
| 22 Mar 2024 | 0.00000260 | 0.00000013 | 5.26% | 0.00000249 | 0.00000264 | 0.00000242 | 654,707.00 |
| 21 Mar 2024 | 0.00000247 | 0.00000003 | 1.23% | 0.00000244 | 0.00000249 | 0.00000240 | 328,290.00 |
| 20 Mar 2024 | 0.00000244 | 0.00000003 | 1.24% | 0.00000243 | 0.00000252 | 0.00000239 | 301,231.00 |
| 19 Mar 2024 | 0.00000241 | 0.00000006 | 2.55% | 0.00000236 | 0.00000254 | 0.00000228 | 457,871.00 |
| 18 Mar 2024 | 0.00000235 | -0.00000012 | -4.86% | 0.00000248 | 0.00000260 | 0.00000232 | 762,494.00 |
| 17 Mar 2024 | 0.00000247 | -0.00000006 | -2.37% | 0.00000254 | 0.00000257 | 0.00000235 | 563,056.00 |
| 16 Mar 2024 | 0.00000253 | -0.00000002 | -0.78% | 0.00000255 | 0.00000268 | 0.00000250 | 594,904.00 |
| 15 Mar 2024 | 0.00000255 | 0.00000004 | 1.59% | 0.00000254 | 0.00000272 | 0.00000249 | 940,565.00 |
| 14 Mar 2024 | 0.00000251 | -0.00000003 | -1.18% | 0.00000254 | 0.00000255 | 0.00000239 | 457,928.00 |
| 13 Mar 2024 | 0.00000254 | 0.00000004 | 1.60% | 0.00000249 | 0.00000259 | 0.00000237 | 673,213.00 |
| 12 Mar 2024 | 0.00000250 | 0.00000002 | 0.81% | 0.00000248 | 0.00000264 | 0.00000246 | 1,332,728.00 |
| 11 Mar 2024 | 0.00000248 | -0.00000012 | -4.62% | 0.00000261 | 0.00000263 | 0.00000241 | 15,326,424.00 |
| 10 Mar 2024 | 0.00000260 | -0.00000015 | -5.45% | 0.00000278 | 0.00000293 | 0.00000256 | 1,493,146.00 |
| 09 Mar 2024 | 0.00000275 | -0.00000063 | -18.64% | 0.00000329 | 0.00000373 | 0.00000272 | 4,081,170.00 |
| 08 Mar 2024 | 0.00000338 | 0.00000100 | 47.85% | 0.00000210 | 0.00000365 | 0.00000208 | 17,655,303.00 |
| 07 Mar 2024 | 0.00000209 | 0.00000013 | 6.63% | 0.00000197 | 0.00000215 | 0.00000196 | 1,388,408.00 |
| 06 Mar 2024 | 0.00000196 | 0.00000008 | 4.26% | 0.00000188 | 0.00000199 | 0.00000183 | 590,801.00 |
| 05 Mar 2024 | 0.00000188 | -0.00000004 | -2.08% | 0.00000191 | 0.00000200 | 0.00000184 | 861,092.00 |
| 04 Mar 2024 | 0.00000192 | -0.00000015 | -7.25% | 0.00000208 | 0.00000212 | 0.00000189 | 1,003,916.00 |
| 03 Mar 2024 | 0.00000207 | -0.00000002 | -0.96% | 0.00000209 | 0.00000212 | 0.00000199 | 860,073.00 |
| 02 Mar 2024 | 0.00000209 | 0.00000010 | 5.03% | 0.00000199 | 0.00000211 | 0.00000199 | 1,139,407.00 |
| 01 Mar 2024 | 0.00000199 | 0.00000012 | 6.42% | 0.00000188 | 0.00000203 | 0.00000187 | 856,529.00 |
| 29 Feb 2024 | 0.00000187 | 0.00000002 | 1.08% | 0.00000183 | 0.00000190 | 0.00000181 | 782,517.00 |
| 28 Feb 2024 | 0.00000185 | -0.00000012 | -6.09% | 0.00000197 | 0.00000223 | 0.00000181 | 2,324,437.00 |
| 27 Feb 2024 | 0.00000197 | -0.00000005 | -2.48% | 0.00000204 | 0.00000205 | 0.00000190 | 1,575,786.00 |
| 26 Feb 2024 | 0.00000202 | -0.00000010 | -4.72% | 0.00000214 | 0.00000221 | 0.00000202 | 1,957,158.00 |
| 25 Feb 2024 | 0.00000212 | 0.00000002 | 0.95% | 0.00000210 | 0.00000217 | 0.00000206 | 639,217.00 |
| 24 Feb 2024 | 0.00000210 | 0.00000001 | 0.48% | 0.00000208 | 0.00000223 | 0.00000206 | 1,002,749.00 |
| 23 Feb 2024 | 0.00000209 | -0.00000001 | -0.48% | 0.00000210 | 0.00000213 | 0.00000204 | 840,646.00 |
| 22 Feb 2024 | 0.00000210 | 0.00000005 | 2.44% | 0.00000206 | 0.00000216 | 0.00000203 | 824,340.00 |
| 21 Feb 2024 | 0.00000205 | -0.00000015 | -6.82% | 0.00000221 | 0.00000222 | 0.00000204 | 1,037,538.00 |
| 20 Feb 2024 | 0.00000220 | -0.00000004 | -1.79% | 0.00000223 | 0.00000225 | 0.00000215 | 385,377.00 |
| 19 Feb 2024 | 0.00000224 | 0.00000002 | 0.90% | 0.00000222 | 0.00000227 | 0.00000221 | 1,525,915.00 |
| 18 Feb 2024 | 0.00000222 | 0.00000004 | 1.83% | 0.00000218 | 0.00000227 | 0.00000218 | 646,351.00 |
| 17 Feb 2024 | 0.00000218 | -0.00000007 | -3.11% | 0.00000226 | 0.00000227 | 0.00000215 | 715,464.00 |
| 16 Feb 2024 | 0.00000225 | 0.00000005 | 2.27% | 0.00000220 | 0.00000234 | 0.00000217 | 1,236,223.00 |
| 15 Feb 2024 | 0.00000220 | 0.00000007 | 3.29% | 0.00000213 | 0.00000222 | 0.00000210 | 325,311.00 |
| 14 Feb 2024 | 0.00000213 | -0.00000006 | -2.74% | 0.00000218 | 0.00000221 | 0.00000212 | 227,186.00 |
| 13 Feb 2024 | 0.00000219 | -0.00000007 | -3.10% | 0.00000226 | 0.00000229 | 0.00000219 | 372,134.00 |
| 12 Feb 2024 | 0.00000226 | -0.00000001 | -0.44% | 0.00000228 | 0.00000231 | 0.00000225 | 234,613.00 |
| 11 Feb 2024 | 0.00000227 | -0.00000006 | -2.58% | 0.00000233 | 0.00000236 | 0.00000226 | 507,964.00 |
| 10 Feb 2024 | 0.00000233 | -0.00000009 | -3.72% | 0.00000242 | 0.00000243 | 0.00000233 | 466,359.00 |
| 09 Feb 2024 | 0.00000242 | -0.00000027 | -10.04% | 0.00000267 | 0.00000270 | 0.00000232 | 1,298,322.00 |
| 08 Feb 2024 | 0.00000269 | 0.00000023 | 9.35% | 0.00000246 | 0.00000289 | 0.00000244 | 2,661,182.00 |
| 07 Feb 2024 | 0.00000246 | -0.00000001 | -0.40% | 0.00000246 | 0.00000248 | 0.00000242 | 117,090.00 |
