Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ASTROOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.000486 | -0.00000600 | -1.22% | 0.000492 | 0.000492 | 0.000478 | 28,996,360.00 |
| 16 May 2024 | 0.000492 | 0.00 | 0.00% | 0.000492 | 0.000495 | 0.000491 | 26,531,081.00 |
| 15 May 2024 | 0.000492 | 0.00000200 | 0.41% | 0.00049 | 0.000494 | 0.00048 | 27,728,230.00 |
| 14 May 2024 | 0.00049 | -0.000018 | -3.54% | 0.000508 | 0.000508 | 0.000471 | 24,060,761.00 |
| 13 May 2024 | 0.000508 | -0.00000500 | -0.97% | 0.000636 | 0.000688 | 0.000506 | 63,117,384.00 |
| 12 May 2024 | 0.000513 | -0.00000700 | -1.35% | 0.00052 | 0.000535 | 0.000499 | 27,230,642.00 |
| 11 May 2024 | 0.00052 | -0.00000500 | -0.95% | 0.000525 | 0.00055 | 0.000516 | 23,683,321.00 |
| 10 May 2024 | 0.000525 | 0.000017 | 3.35% | 0.000508 | 0.000527 | 0.000507 | 26,212,268.00 |
| 09 May 2024 | 0.000508 | -0.00000500 | -0.97% | 0.000513 | 0.000514 | 0.000498 | 26,474,273.00 |
| 08 May 2024 | 0.000513 | -0.00000100 | -0.19% | 0.000514 | 0.000516 | 0.000513 | 19,224,557.00 |
| 07 May 2024 | 0.000514 | -0.00000300 | -0.58% | 0.000517 | 0.000536 | 0.000513 | 18,690,263.00 |
| 06 May 2024 | 0.000517 | -0.00000700 | -1.34% | 0.000523 | 0.000526 | 0.000507 | 63,389,368.00 |
| 05 May 2024 | 0.000524 | -0.00000100 | -0.19% | 0.000525 | 0.000528 | 0.000517 | 25,856,962.00 |
| 04 May 2024 | 0.000525 | 0.000023 | 4.58% | 0.000502 | 0.000531 | 0.0005 | 26,225,748.00 |
| 03 May 2024 | 0.000502 | 0.00000200 | 0.40% | 0.0005 | 0.000516 | 0.000487 | 28,255,696.00 |
| 02 May 2024 | 0.0005 | 0.00000400 | 0.81% | 0.000496 | 0.000502 | 0.000484 | 27,163,909.00 |
| 01 May 2024 | 0.000496 | -0.00000400 | -0.80% | 0.0005 | 0.000501 | 0.000492 | 27,035,302.00 |
| 30 Abr 2024 | 0.0005 | -0.000021 | -4.03% | 0.000521 | 0.000521 | 0.000484 | 26,743,963.00 |
| 29 Abr 2024 | 0.000521 | -0.000012 | -2.25% | 0.000636 | 0.000688 | 0.000485 | 73,664,194.00 |
| 28 Abr 2024 | 0.000533 | -0.00000100 | -0.19% | 0.000534 | 0.000535 | 0.00053 | 25,191,834.00 |
| 27 Abr 2024 | 0.000534 | -0.000022 | -3.96% | 0.000556 | 0.000557 | 0.00053 | 26,080,815.00 |
| 26 Abr 2024 | 0.000556 | 0.000025 | 4.71% | 0.000531 | 0.000573 | 0.000529 | 24,859,957.00 |
| 25 Abr 2024 | 0.000531 | 0.00000500 | 0.95% | 0.000526 | 0.000532 | 0.000516 | 25,938,611.00 |
| 24 Abr 2024 | 0.000526 | -0.00000400 | -0.75% | 0.000531 | 0.000534 | 0.000523 | 25,460,036.00 |
| 23 Abr 2024 | 0.00053 | -0.00000200 | -0.38% | 0.000532 | 0.000534 | 0.00051 | 25,993,061.00 |
| 22 Abr 2024 | 0.000532 | 0.00000200 | 0.38% | 0.000636 | 0.000688 | 0.000523 | 63,287,497.00 |
| 21 Abr 2024 | 0.00053 | 0.00000100 | 0.19% | 0.000529 | 0.000534 | 0.000528 | 26,063,889.00 |
| 20 Abr 2024 | 0.000529 | 0.000046 | 9.52% | 0.000483 | 0.000545 | 0.000477 | 24,464,906.00 |
| 19 Abr 2024 | 0.000483 | -0.000027 | -5.29% | 0.00051 | 0.00051 | 0.000385 | 25,754,602.00 |
| 18 Abr 2024 | 0.00051 | 0.000021 | 4.29% | 0.000489 | 0.000511 | 0.000479 | 28,498,121.00 |
| 17 Abr 2024 | 0.000489 | -0.00002 | -3.93% | 0.000509 | 0.00051 | 0.000472 | 22,005,546.00 |
| 16 Abr 2024 | 0.000509 | -0.000028 | -5.21% | 0.000537 | 0.000538 | 0.000503 | 26,926,161.00 |
| 15 Abr 2024 | 0.000537 | 0.000018 | 3.47% | 0.000518 | 0.000633 | 0.000517 | 66,388,170.00 |
| 14 Abr 2024 | 0.000519 | 0.00000200 | 0.39% | 0.000517 | 0.00054 | 0.000474 | 25,937,111.00 |
| 13 Abr 2024 | 0.000517 | -0.000033 | -6.00% | 0.000556 | 0.000567 | 0.000461 | 22,774,084.00 |
| 12 Abr 2024 | 0.00055 | -0.000027 | -4.68% | 0.000575 | 0.000612 | 0.00051 | 25,239,288.00 |
| 11 Abr 2024 | 0.000577 | -0.00000300 | -0.52% | 0.000583 | 0.000596 | 0.000571 | 21,668,523.00 |
| 10 Abr 2024 | 0.00058 | 0.00000400 | 0.69% | 0.000576 | 0.000585 | 0.000557 | 25,366,530.00 |
| 09 Abr 2024 | 0.000576 | -0.00000500 | -0.86% | 0.000597 | 0.000633 | 0.000554 | 29,316,451.00 |
| 08 Abr 2024 | 0.000581 | -0.000018 | -3.01% | 0.0006 | 0.000604 | 0.00056 | 61,390,383.00 |
| 07 Abr 2024 | 0.000599 | -0.000016 | -2.60% | 0.000615 | 0.000627 | 0.000594 | 25,729,365.00 |
| 06 Abr 2024 | 0.000615 | 0.000016 | 2.67% | 0.000599 | 0.000713 | 0.000562 | 31,702,288.00 |
| 05 Abr 2024 | 0.000599 | 0.000019 | 3.28% | 0.00058 | 0.000605 | 0.000575 | 27,097,377.00 |
| 04 Abr 2024 | 0.00058 | 0.00000200 | 0.35% | 0.000578 | 0.000668 | 0.000565 | 30,240,687.00 |
| 03 Abr 2024 | 0.000578 | -0.00000700 | -1.20% | 0.000585 | 0.000585 | 0.000559 | 26,713,180.00 |
| 02 Abr 2024 | 0.000585 | -0.000032 | -5.19% | 0.000617 | 0.00062 | 0.000582 | 25,682,939.00 |
| 01 Abr 2024 | 0.000617 | 0.00000200 | 0.33% | 0.000617 | 0.000693 | 0.000614 | 65,228,406.00 |
| 31 Mar 2024 | 0.000615 | -0.000054 | -8.07% | 0.000669 | 0.000682 | 0.000611 | 23,861,624.00 |
| 30 Mar 2024 | 0.000669 | 0.000038 | 6.02% | 0.000631 | 0.000796 | 0.000631 | 24,187,095.00 |
| 29 Mar 2024 | 0.000631 | -0.00000500 | -0.79% | 0.000636 | 0.000663 | 0.00061 | 32,053,161.00 |
| 28 Mar 2024 | 0.000636 | -0.00000200 | -0.31% | 0.000638 | 0.00065 | 0.000602 | 40,067,918.00 |
| 27 Mar 2024 | 0.000638 | -0.000044 | -6.45% | 0.000682 | 0.000732 | 0.000626 | 36,586,559.00 |
| 26 Mar 2024 | 0.000682 | -0.00000300 | -0.44% | 0.000685 | 0.000848 | 0.000602 | 39,613,863.00 |
| 25 Mar 2024 | 0.000685 | 0.000053 | 8.39% | 0.000636 | 0.000689 | 0.000632 | 63,917,453.00 |
| 24 Mar 2024 | 0.000632 | -0.00002 | -3.07% | 0.000652 | 0.000688 | 0.00061 | 38,311,250.00 |
| 23 Mar 2024 | 0.000652 | 0.000035 | 5.67% | 0.000617 | 0.000694 | 0.0006 | 39,682,035.00 |
| 22 Mar 2024 | 0.000617 | 0.00000300 | 0.49% | 0.000614 | 0.000663 | 0.000604 | 38,521,151.00 |
| 21 Mar 2024 | 0.000614 | -0.000037 | -5.68% | 0.000651 | 0.000677 | 0.00059 | 39,423,736.00 |
| 20 Mar 2024 | 0.000651 | 0.000037 | 6.03% | 0.000614 | 0.000656 | 0.000567 | 39,856,832.00 |
| 19 Mar 2024 | 0.000614 | -0.000033 | -5.10% | 0.000651 | 0.000651 | 0.000566 | 39,613,422.00 |
| 18 Mar 2024 | 0.000647 | -0.000044 | -6.37% | 0.000692 | 0.000693 | 0.00057 | 56,816,223.00 |
| 17 Mar 2024 | 0.000691 | -0.000024 | -3.36% | 0.000736 | 0.000755 | 0.000651 | 34,857,700.00 |
| 16 Mar 2024 | 0.000715 | -0.000099 | -12.16% | 0.000813 | 0.000878 | 0.0007 | 35,295,826.00 |
| 15 Mar 2024 | 0.000814 | -0.000066 | -7.50% | 0.000879 | 0.000884 | 0.00078 | 59,753,353.00 |
| 14 Mar 2024 | 0.00088 | -0.00000400 | -0.45% | 0.000895 | 0.000995 | 0.000845 | 30,743,841.00 |
| 13 Mar 2024 | 0.000884 | 0.000077 | 9.54% | 0.000807 | 0.000887 | 0.000802 | 32,719,182.00 |
| 12 Mar 2024 | 0.000807 | -0.000048 | -5.61% | 0.000855 | 0.000866 | 0.000782 | 31,955,982.00 |
| 11 Mar 2024 | 0.000855 | 0.000029 | 3.51% | 0.000828 | 0.000868 | 0.000813 | 59,036,246.00 |
| 10 Mar 2024 | 0.000826 | -0.000031 | -3.62% | 0.000857 | 0.000878 | 0.000823 | 32,425,761.00 |
| 09 Mar 2024 | 0.000857 | 0.000032 | 3.88% | 0.000825 | 0.0009 | 0.000823 | 31,468,510.00 |
| 08 Mar 2024 | 0.000825 | 0.000031 | 3.90% | 0.000794 | 0.000857 | 0.000749 | 27,368,348.00 |
| 07 Mar 2024 | 0.000794 | 0.000051 | 6.86% | 0.000743 | 0.000809 | 0.000729 | 36,652,219.00 |
| 06 Mar 2024 | 0.000743 | 0.000019 | 2.62% | 0.000724 | 0.000769 | 0.000723 | 36,663,942.00 |
| 05 Mar 2024 | 0.000724 | -0.000073 | -9.16% | 0.000797 | 0.000797 | 0.000693 | 31,582,676.00 |
| 04 Mar 2024 | 0.000797 | -0.000023 | -2.80% | 0.000824 | 0.000831 | 0.000779 | 44,501,735.00 |
| 03 Mar 2024 | 0.00082 | 0.000054 | 7.05% | 0.000766 | 0.00093 | 0.000765 | 30,249,664.00 |
| 02 Mar 2024 | 0.000766 | 0.000056 | 7.89% | 0.000709 | 0.000796 | 0.000708 | 26,186,362.00 |
| 01 Mar 2024 | 0.00071 | -0.00000100 | -0.14% | 0.000711 | 0.00072 | 0.0007 | 30,592,232.00 |
| 29 Feb 2024 | 0.000711 | -0.000011 | -1.52% | 0.000731 | 0.000748 | 0.000702 | 29,830,136.00 |
| 28 Feb 2024 | 0.000722 | -0.000026 | -3.48% | 0.000741 | 0.00077 | 0.000668 | 33,005,404.00 |
| 27 Feb 2024 | 0.000748 | 0.000025 | 3.46% | 0.000723 | 0.00076 | 0.000723 | 23,519,200.00 |
| 26 Feb 2024 | 0.000723 | 0.000027 | 3.88% | 0.000697 | 0.00076 | 0.000687 | 48,967,971.00 |
| 25 Feb 2024 | 0.000696 | -0.000041 | -5.56% | 0.000739 | 0.000773 | 0.000684 | 31,626,304.00 |
| 24 Feb 2024 | 0.000737 | 0.000021 | 2.93% | 0.000718 | 0.0008 | 0.000673 | 31,696,942.00 |
| 23 Feb 2024 | 0.000716 | 0.000032 | 4.68% | 0.000701 | 0.000741 | 0.000673 | 28,185,559.00 |
| 22 Feb 2024 | 0.000684 | -0.000062 | -8.31% | 0.00075 | 0.00112 | 0.000673 | 37,616,119.00 |
| 21 Feb 2024 | 0.000746 | 0.000017 | 2.33% | 0.000723 | 0.000811 | 0.000719 | 28,083,106.00 |
| 20 Feb 2024 | 0.000729 | -0.000145 | -16.59% | 0.000884 | 0.00089 | 0.000729 | 28,124,090.00 |
| 19 Feb 2024 | 0.000874 | -0.00000800 | -0.91% | 0.000885 | 0.000952 | 0.000856 | 45,265,034.00 |
| 18 Feb 2024 | 0.000882 | 0.000027 | 3.16% | 0.000855 | 0.00094 | 0.000854 | 23,846,223.00 |
| 17 Feb 2024 | 0.000855 | -0.000037 | -4.15% | 0.000892 | 0.000896 | 0.000843 | 25,275,793.00 |
