Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.06053 | Crypto.com | 829370 | /cdn/crypto/logos/exchanges/CRTO.png | $ 49,847.37 | 1734902943 | ASTR/USDT | https://crypto.com/exchange/trade/ASTR_USDT | USDT | 1 | https://crypto.com/exchange/trade/ASTR_USDT | 100 | 13 minutos hace |
| 9.95E-6 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1734825738 | ASTR/BTC | https://exchange.latoken.com/exchange/ASTR-BTC | BTC | 2 | https://exchange.latoken.com/exchange/ASTR-BTC | 0 | 22 horas hace |
| 0.00055 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | ETH 0.00000000 | 1734825738 | ASTR/ETH | https://exchange.latoken.com/exchange/ASTR-ETH | ETH | 3 | https://exchange.latoken.com/exchange/ASTR-ETH | 0 | 22 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 1.00983186 | -0.06106603 | -6.04714828467 | 0.91709826 | 1.07761146 | 0 | CX |
| 4 | 0.9734864 | -0.02472057 | -2.53938524462 | 0.90258708 | 1.07761146 | 0 | CX |
| 12 | 0.65549634 | 0.29326949 | 44.7400652153 | 0.58596047 | 1.07761146 | 0 | CX |
| 26 | 0.63823936 | 0.31052647 | 48.6536070104 | 0.49423649 | 1.07761146 | 0 | CX |
| 52 | 0.43638988 | 0.51237595 | 117.412427163 | 0.38340155 | 1.07761146 | 0 | CX |
| 156 | 0.132 | 0.81676583 | 618.761992424 | 0.031 | 1.07761146 | 258972.796426 | CX |
| 260 | 0.132 | 0.81676583 | 618.761992424 | 0.031 | 1.07761146 | 258972.796426 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734825000 | 0.96587983 | -0.003785 | -0.39 | 0.97209589 | 0.99003465 | 0.95960934 | 0 |
| 1734738600 | 0.96966521 | -0.004758 | -0.49 | 0.96995764 | 0.97573431 | 0.91709826 | 0 |
| 1734652200 | 0.97442369 | -0.025334 | -2.53 | 0.99929392 | 1.02229265 | 0.95149869 | 0 |
| 1734565800 | 0.99975719 | -0.055999 | -5.30 | 1.0559324 | 1.05943649 | 0.99840011 | 0 |
| 1734479400 | 1.05575649 | 0 | 0.14 | 1.05481034 | 1.07761146 | 1.04897566 | 0 |
| 1734393000 | 1.05424628 | 0.01 | 1.24 | 1.00687243 | 1.07205687 | 0.99747705 | 0 |
| 1734306600 | 1.04132501 | 0.03 | 3.20 | 1.00983186 | 1.04548838 | 1.00813429 | 0 |
| 1734220200 | 1.00903606 | 0 | 0.12 | 1.00915855 | 1.02100452 | 1.00160013 | 0 |
| 1734133800 | 1.00786146 | 0.01 | 1.28 | 0.99596047 | 1.01383475 | 0.9879752 | 0 |
| 1734047400 | 0.99516437 | -0.012479 | -1.24 | 1.00687243 | 1.02008196 | 0.98816196 | 0 |
| 1733961000 | 1.00764336 | 0.05 | 4.85 | 0.96363501 | 1.01437284 | 0.95307109 | 0 |
| 1733874600 | 0.9610695 | -0.008096 | -0.84 | 0.96727213 | 0.97745297 | 0.93913075 | 0 |
| 1733788200 | 0.96916542 | -0.036601 | -3.64 | 0.98145098 | 1.03104029 | 0.9502033 | 0 |
| 1733701800 | 1.00576629 | 0.01 | 1.15 | 0.9940237 | 1.00576629 | 0.98476463 | 0 |
| 1733615400 | 0.99437902 | -0.000523 | -0.05 | 0.99372351 | 1.0006709 | 0.98652488 | 0 |
| 1733529000 | 0.99490229 | 0.03077117 | 3.19 | 0.96253882 | 1.01520238 | 0.96003172 | 0 |
| 1733442600 | 0.96413112 | -0.02054 | -2.09 | 0.98145098 | 1.03104029 | 0.93069772 | 0 |
| 1733356200 | 0.9846708 | 0.02876246 | 3.01 | 0.95490637 | 0.98743103 | 0.94218808 | 0 |
| 1733269800 | 0.95590834 | 0.00398418 | 0.42 | 0.95383117 | 0.95741715 | 0.9326135 | 0 |
| 1733183400 | 0.95192416 | -0.016789 | -1.73 | 0.96774297 | 0.97648215 | 0.93994038 | 0 |
| 1733097000 | 0.96871349 | 0.00878506 | 0.92 | 0.9598748 | 0.97330621 | 0.95309577 | 0 |
| 1733010600 | 0.95992843 | -0.009136 | -0.94 | 0.96997654 | 0.96997654 | 0.95668901 | 0 |
| 1732924200 | 0.96906482 | 0.01731459 | 1.82 | 0.95179103 | 0.98190739 | 0.94970013 | 0 |
| 1732837800 | 0.95175023 | -0.003735 | -0.39 | 0.95619907 | 0.96180888 | 0.94230231 | 0 |
| 1732751400 | 0.95548476 | 0.04057948 | 4.44 | 0.91323119 | 0.9687319 | 0.9130709 | 0 |
| 1732665000 | 0.91490528 | -0.008952 | -0.97 | 0.92620132 | 0.94517507 | 0.90258708 | 0 |
| 1732578600 | 0.9238575 | -0.048349 | -4.97 | 0.98390754 | 0.98485637 | 0.92363402 | 0 |
| 1732492200 | 0.97220673 | -0.000328 | -0.03 | 0.9734864 | 0.9815671 | 0.95313308 | 0 |
| 1732405800 | 0.97253449 | -0.012708 | -1.29 | 0.98390754 | 0.98485637 | 0.96784117 | 0 |
| 1732319400 | 0.98524263 | 0.00464735 | 0.47 | 0.98020922 | 0.99256822 | 0.96747849 | 0 |
| 1732233000 | 0.98059528 | 0.0434613 | 4.64 | 0.93835644 | 0.98490084 | 0.93683419 | 0 |
| 1732146600 | 0.93713398 | 0.01895555 | 2.06 | 0.91879364 | 0.94465956 | 0.91191471 | 0 |
| 1732060200 | 0.91817843 | 0.01746941 | 1.94 | 0.90092981 | 0.93577978 | 0.89978357 | 0 |
| 1731973800 | 0.90070902 | 0.00699794 | 0.78 | 0.88036455 | 0.92174989 | 0.86663614 | 0 |
| 1731887400 | 0.89371108 | -0.006217 | -0.69 | 0.9012907 | 0.90930234 | 0.88329065 | 0 |
| 1731801000 | 0.89992854 | -0.006787 | -0.75 | 0.90529179 | 0.912792 | 0.89745666 | 0 |
| 1731714600 | 0.90671564 | 0.03797547 | 4.37 | 0.87227928 | 0.9141854 | 0.86730309 | 0 |
| 1731628200 | 0.86874017 | -0.031201 | -3.47 | 0.8997776 | 0.91321846 | 0.86277017 | 0 |
| 1731541800 | 0.89994158 | 0.02460019 | 2.81 | 0.8774499 | 0.92980242 | 0.85890011 | 0 |
| 1731455400 | 0.87534139 | -0.007389 | -0.84 | 0.88036455 | 0.89529632 | 0.84859291 | 0 |
| 1731369000 | 0.88272997 | 0.0829431 | 10.37 | 0.8008344 | 0.89161094 | 0.79897783 | 0 |
| 1731282600 | 0.79978687 | 0.03551653 | 4.65 | 0.76393513 | 0.8104275 | 0.76195726 | 0 |
| 1731196200 | 0.76427034 | 0.00274928 | 0.36 | 0.76155558 | 0.76555986 | 0.75402294 | 0 |
| 1731109800 | 0.76152106 | 0.00457521 | 0.60 | 0.75570259 | 0.76902117 | 0.75304127 | 0 |
| 1731023400 | 0.75694585 | 0.0041388 | 0.55 | 0.75265212 | 0.76562046 | 0.74134435 | 0 |
| 1730937000 | 0.75280705 | 0.06146344 | 8.89 | 0.69183494 | 0.76090018 | 0.69148649 | 0 |
| 1730850600 | 0.69134361 | 0.01813527 | 2.69 | 0.67479745 | 0.70084616 | 0.67155276 | 0 |
| 1730764200 | 0.67320834 | -0.011997 | -1.75 | 0.68962654 | 0.68962654 | 0.66486934 | 0 |
| 1730677800 | 0.68520495 | -0.003615 | -0.52 | 0.68962654 | 0.68962654 | 0.67148072 | 0 |
| 1730591400 | 0.68881949 | -0.002261 | -0.33 | 0.69209195 | 0.69509307 | 0.68752539 | 0 |
| 1730505000 | 0.69108083 | -0.008592 | -1.23 | 0.69856741 | 0.71180071 | 0.68487183 | 0 |
| 1730418600 | 0.69967325 | -0.02071 | -2.87 | 0.71949803 | 0.72287148 | 0.69304446 | 0 |
| 1730332200 | 0.72038328 | -0.002204 | -0.31 | 0.72350927 | 0.72543052 | 0.71087038 | 0 |
| 1730245800 | 0.7225876 | 0.02727335 | 3.92 | 0.69404404 | 0.7318605 | 0.69373758 | 0 |
| 1730159400 | 0.69531425 | 0.01922419 | 2.84 | 0.67873576 | 0.69843716 | 0.66902198 | 0 |
| 1730073000 | 0.67609006 | 0.00904187 | 1.36 | 0.66665 | 0.67879506 | 0.66521103 | 0 |
| 1729986600 | 0.66704819 | 0.00729494 | 1.11 | 0.66297646 | 0.66963629 | 0.6603211 | 0 |
| 1729900200 | 0.65975325 | -0.017726 | -2.62 | 0.67873576 | 0.68384648 | 0.65217334 | 0 |
| 1729813800 | 0.67747948 | 0.01410612 | 2.13 | 0.66309188 | 0.68399324 | 0.66186892 | 0 |
| 1729727400 | 0.66337336 | -0.006696 | -1.00 | 0.6698933 | 0.66994305 | 0.64884636 | 0 |
| 1729641000 | 0.67006961 | -0.001435 | -0.21 | 0.67002046 | 0.67397538 | 0.6624499 | 0 |
| 1729554600 | 0.6715042 | -0.015074 | -2.20 | 0.68629199 | 0.69074521 | 0.665038 | 0 |
| 1729468200 | 0.68657805 | 0.00655615 | 0.96 | 0.68037304 | 0.68956664 | 0.67746167 | 0 |
| 1729381800 | 0.6800219 | -0.000851 | -0.12 | 0.68120694 | 0.68273875 | 0.67697332 | 0 |
| 1729295400 | 0.68087282 | 0.01110917 | 1.66 | 0.5995265 | 0.68639696 | 0.59789032 | 0 |
| 1729209000 | 0.66976365 | -0.003362 | -0.50 | 0.5995265 | 0.67107038 | 0.59789032 | 0 |
| 1729122600 | 0.67312516 | 0.00865073 | 1.30 | 0.6659734 | 0.68017881 | 0.66455154 | 0 |
| 1729036200 | 0.66447443 | 0.00664004 | 1.01 | 0.65726625 | 0.6745693 | 0.64538406 | 0 |
| 1728949800 | 0.65783439 | 0.03330593 | 5.33 | 0.5995265 | 0.66145729 | 0.59789032 | 0 |
| 1728863400 | 0.62452846 | -0.003844 | -0.61 | 0.62942416 | 0.62950406 | 0.61728307 | 0 |
| 1728777000 | 0.62837235 | 0.00698819 | 1.12 | 0.62220474 | 0.63138938 | 0.62159719 | 0 |
| 1728690600 | 0.62138416 | 0.02245068 | 3.75 | 0.5995265 | 0.63093397 | 0.59789032 | 0 |
| 1728604200 | 0.59893348 | -0.004216 | -0.70 | 0.60263508 | 0.60917422 | 0.58596047 | 0 |
| 1728517800 | 0.60314959 | -0.015703 | -2.54 | 0.61838185 | 0.62190216 | 0.60025235 | 0 |
| 1728431400 | 0.61885219 | -0.002305 | -0.37 | 0.61986161 | 0.62869035 | 0.61558759 | 0 |
| 1728345000 | 0.6211571 | -0.004193 | -0.67 | 0.60446458 | 0.64100297 | 0.60161381 | 0 |
| 1728258600 | 0.62535043 | 0.00788229 | 1.28 | 0.61708238 | 0.6259337 | 0.61526173 | 0 |
| 1728172200 | 0.61746814 | 0.00034099 | 0.06 | 0.61867796 | 0.62055682 | 0.61404046 | 0 |
| 1728085800 | 0.61712715 | 0.01251451 | 2.07 | 0.60446458 | 0.6214569 | 0.60161381 | 0 |
| 1727999400 | 0.60461264 | 0.00066456 | 0.11 | 0.60244454 | 0.61130899 | 0.59717561 | 0 |
| 1727913000 | 0.60394808 | -0.001953 | -0.32 | 0.60528267 | 0.61973425 | 0.59678657 | 0 |
| 1727826600 | 0.60590077 | -0.023257 | -3.70 | 0.63013917 | 0.63762256 | 0.59925914 | 0 |
| 1727740200 | 0.6291579 | -0.024562 | -3.76 | 0.65208618 | 0.65241155 | 0.62624882 | 0 |
| 1727653800 | 0.65371967 | -0.001254 | -0.19 | 0.65549634 | 0.65671174 | 0.65124889 | 0 |
| 1727567400 | 0.65497327 | 0.00078784 | 0.12 | 0.65499914 | 0.65871696 | 0.6512664 | 0 |
| 1727481000 | 0.65418543 | 0.00584513 | 0.90 | 0.64787833 | 0.66165092 | 0.64522148 | 0 |
| 1727394600 | 0.6483403 | 0.02163677 | 3.45 | 0.62877502 | 0.65415598 | 0.62357416 | 0 |
| 1727308200 | 0.62670353 | -0.013588 | -2.12 | 0.63947306 | 0.64293855 | 0.62644851 | 0 |
| 1727221800 | 0.64029175 | 0.00971309 | 1.54 | 0.63010753 | 0.64336202 | 0.6242024 | 0 |
| 1727135400 | 0.63057866 | -0.001338 | -0.21 | 0.58470966 | 0.6354858 | 0.5600453 | 0 |
| 1727049000 | 0.63191654 | -4.3E-5 | -0.01 | 0.63059478 | 0.63609504 | 0.62088915 | 0 |
| 1726962600 | 0.63195932 | 0.00418736 | 0.67 | 0.62887611 | 0.63195932 | 0.62461423 | 0 |
|
ASTRR/BTC 0.00000995 BTC
+0.00%
|
ASTRR/EUR 0.910710 €
-2.03%
|
|
ASTRR/USD $ 0.948766
-1.91%
|
ASTRR/GBP £ 0.756013
-1.93%
|
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
Mejores Criptomonedas
DeFi
Tokens
Todas las Monedas
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Algoritmos
Plataformas
