Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.ASTRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.090465 | -0.003665 | -3.89% | 0.09392 | 0.095118 | 0.089559 | 354,180.00 |
| 09 May 2024 | 0.09413 | -0.000114 | -0.12% | 0.093032 | 0.094769 | 0.090191 | 403,560.00 |
| 08 May 2024 | 0.094244 | 0.00 | 0.00% | 0.094244 | 0.094244 | 0.094244 | 0.00 |
| 07 May 2024 | 0.094244 | -0.001423 | -1.49% | 0.096019 | 0.097975 | 0.094038 | 1,031,230.00 |
| 06 May 2024 | 0.095667 | -0.002708 | -2.75% | 0.098267 | 0.101496 | 0.095272 | 1,152,440.00 |
| 05 May 2024 | 0.098375 | 0.000285 | 0.29% | 0.09828 | 0.100326 | 0.096346 | 741,740.00 |
| 04 May 2024 | 0.09809 | -0.000018 | -0.02% | 0.098272 | 0.0996 | 0.096855 | 1,042,050.00 |
| 03 May 2024 | 0.098108 | 0.004108 | 4.37% | 0.095351 | 0.099174 | 0.092754 | 1,564,630.00 |
| 02 May 2024 | 0.094 | 0.00 | 0.00% | 0.094 | 0.094 | 0.094 | 0.00 |
| 01 May 2024 | 0.094 | 0.001406 | 1.52% | 0.092821 | 0.095002 | 0.08606 | 4,154,430.00 |
| 30 Abr 2024 | 0.092594 | -0.011105 | -10.71% | 0.103655 | 0.105752 | 0.089912 | 4,174,650.00 |
| 29 Abr 2024 | 0.103699 | -0.000266 | -0.26% | 0.104126 | 0.105194 | 0.099973 | 1,709,570.00 |
| 28 Abr 2024 | 0.103965 | 0.000074 | 0.07% | 0.103763 | 0.106806 | 0.102453 | 1,217,870.00 |
| 27 Abr 2024 | 0.103891 | -0.000017 | -0.02% | 0.104263 | 0.105782 | 0.097439 | 1,920,430.00 |
| 26 Abr 2024 | 0.103908 | -0.004728 | -4.35% | 0.109124 | 0.109892 | 0.102871 | 1,466,790.00 |
| 25 Abr 2024 | 0.108636 | -0.006275 | -5.46% | 0.109795 | 0.112428 | 0.104233 | 1,451,860.00 |
| 24 Abr 2024 | 0.114911 | 0.00 | 0.00% | 0.114911 | 0.114911 | 0.114911 | 0.00 |
| 23 Abr 2024 | 0.114911 | 0.012036 | 11.70% | 0.114256 | 0.11523 | 0.11157 | 767,690.00 |
| 22 Abr 2024 | 0.102875 | 0.00 | 0.00% | 0.102875 | 0.102875 | 0.102875 | 0.00 |
| 21 Abr 2024 | 0.102875 | 0.00 | 0.00% | 0.102875 | 0.102875 | 0.102875 | 0.00 |
| 20 Abr 2024 | 0.102875 | 0.00 | 0.00% | 0.102875 | 0.102875 | 0.102875 | 0.00 |
| 19 Abr 2024 | 0.102875 | 0.003739 | 3.77% | 0.098973 | 0.107226 | 0.090762 | 4,597,970.00 |
| 18 Abr 2024 | 0.099136 | 0.00205 | 2.11% | 0.097917 | 0.100711 | 0.094763 | 1,920,090.00 |
| 17 Abr 2024 | 0.097086 | 0.00 | 0.00% | 0.097086 | 0.097086 | 0.097086 | 0.00 |
| 16 Abr 2024 | 0.097086 | -0.002108 | -2.13% | 0.098917 | 0.100078 | 0.092628 | 2,100,960.00 |
| 15 Abr 2024 | 0.099194 | 0.000896 | 0.91% | 0.102869 | 0.108805 | 0.096474 | 3,183,650.00 |
| 14 Abr 2024 | 0.098298 | 0.00 | 0.00% | 0.098298 | 0.098298 | 0.098298 | 0.00 |
| 13 Abr 2024 | 0.098298 | -0.032541 | -24.87% | 0.112818 | 0.112844 | 0.081842 | 5,747,280.00 |
| 12 Abr 2024 | 0.130839 | 0.00 | 0.00% | 0.130839 | 0.130839 | 0.130839 | 0.00 |
| 11 Abr 2024 | 0.130839 | -0.006767 | -4.92% | 0.138121 | 0.138848 | 0.128904 | 1,166,650.00 |
| 10 Abr 2024 | 0.137606 | -0.004647 | -3.27% | 0.141816 | 0.144501 | 0.132324 | 1,575,890.00 |
| 09 Abr 2024 | 0.142253 | -0.000812 | -0.57% | 0.143249 | 0.14692 | 0.137383 | 1,505,020.00 |
| 08 Abr 2024 | 0.143065 | 0.013246 | 10.20% | 0.129661 | 0.145276 | 0.126575 | 586,190.00 |
| 07 Abr 2024 | 0.129819 | 0.002086 | 1.63% | 0.127474 | 0.131387 | 0.12653 | 165,460.00 |
| 06 Abr 2024 | 0.127733 | 0.003404 | 2.74% | 0.125511 | 0.128809 | 0.124918 | 258,540.00 |
| 05 Abr 2024 | 0.124329 | 0.00 | 0.00% | 0.124329 | 0.124329 | 0.124329 | 0.00 |
| 04 Abr 2024 | 0.124329 | 0.003875 | 3.22% | 0.11984 | 0.127478 | 0.119813 | 671,580.00 |
| 03 Abr 2024 | 0.120454 | -0.002739 | -2.22% | 0.123145 | 0.124978 | 0.118091 | 507,990.00 |
| 02 Abr 2024 | 0.123193 | -0.01357 | -9.92% | 0.131813 | 0.131813 | 0.120897 | 1,048,470.00 |
| 01 Abr 2024 | 0.136763 | 0.00 | 0.00% | 0.136763 | 0.136763 | 0.136763 | 0.00 |
| 31 Mar 2024 | 0.136763 | 0.00 | 0.00% | 0.136763 | 0.136763 | 0.136763 | 0.00 |
| 30 Mar 2024 | 0.136763 | -0.002557 | -1.84% | 0.13891 | 0.14072 | 0.135798 | 188,270.00 |
| 29 Mar 2024 | 0.13932 | -0.000712 | -0.51% | 0.140856 | 0.14145 | 0.137065 | 189,270.00 |
| 28 Mar 2024 | 0.140032 | 0.00 | 0.00% | 0.140032 | 0.140032 | 0.140032 | 0.00 |
| 27 Mar 2024 | 0.140032 | -0.004987 | -3.44% | 0.144592 | 0.147262 | 0.137694 | 595,800.00 |
| 26 Mar 2024 | 0.145019 | -0.000424 | -0.29% | 0.145042 | 0.148441 | 0.141822 | 413,840.00 |
| 25 Mar 2024 | 0.145443 | 0.005859 | 4.20% | 0.138866 | 0.147057 | 0.138264 | 619,240.00 |
| 24 Mar 2024 | 0.139584 | 0.005247 | 3.91% | 0.134491 | 0.140043 | 0.132916 | 178,920.00 |
| 23 Mar 2024 | 0.134337 | 0.002386 | 1.81% | 0.131608 | 0.137047 | 0.1303 | 141,020.00 |
| 22 Mar 2024 | 0.131951 | -0.005862 | -4.25% | 0.137425 | 0.138338 | 0.128601 | 337,470.00 |
| 21 Mar 2024 | 0.137813 | -0.003572 | -2.53% | 0.140922 | 0.142963 | 0.134976 | 604,240.00 |
| 20 Mar 2024 | 0.141385 | 0.01086 | 8.32% | 0.131537 | 0.143144 | 0.12508 | 941,180.00 |
| 19 Mar 2024 | 0.130525 | -0.010207 | -7.25% | 0.141511 | 0.142542 | 0.126381 | 961,700.00 |
| 18 Mar 2024 | 0.140732 | -0.006297 | -4.28% | 0.146748 | 0.153032 | 0.139072 | 749,260.00 |
| 17 Mar 2024 | 0.147029 | 0.002097 | 1.45% | 0.145689 | 0.149517 | 0.13563 | 758,660.00 |
| 16 Mar 2024 | 0.144932 | -0.009647 | -6.24% | 0.154825 | 0.16332 | 0.142086 | 1,309,080.00 |
| 15 Mar 2024 | 0.154579 | -0.013825 | -8.21% | 0.168766 | 0.169865 | 0.144413 | 1,266,900.00 |
| 14 Mar 2024 | 0.168404 | 0.006338 | 3.91% | 0.161475 | 0.173314 | 0.156461 | 1,216,260.00 |
| 13 Mar 2024 | 0.162066 | 0.001243 | 0.77% | 0.160219 | 0.166878 | 0.157338 | 708,330.00 |
| 12 Mar 2024 | 0.160823 | -0.005304 | -3.19% | 0.165613 | 0.166981 | 0.151949 | 1,081,200.00 |
| 11 Mar 2024 | 0.166127 | 0.006744 | 4.23% | 0.158438 | 0.170133 | 0.156672 | 1,990,770.00 |
| 10 Mar 2024 | 0.159383 | 0.005743 | 3.74% | 0.154257 | 0.162662 | 0.151914 | 1,029,890.00 |
| 09 Mar 2024 | 0.15364 | 0.00 | 0.00% | 0.15364 | 0.15364 | 0.15364 | 0.00 |
| 08 Mar 2024 | 0.15364 | -0.003532 | -2.25% | 0.157327 | 0.157444 | 0.147099 | 874,540.00 |
| 07 Mar 2024 | 0.157172 | 0.002854 | 1.85% | 0.153551 | 0.158167 | 0.150007 | 758,930.00 |
| 06 Mar 2024 | 0.154318 | 0.009089 | 6.26% | 0.145142 | 0.161265 | 0.144782 | 2,061,810.00 |
| 05 Mar 2024 | 0.145229 | -0.015282 | -9.52% | 0.160249 | 0.160249 | 0.131212 | 2,415,770.00 |
| 04 Mar 2024 | 0.160511 | -0.004108 | -2.50% | 0.164303 | 0.165436 | 0.156566 | 899,840.00 |
| 03 Mar 2024 | 0.164619 | -0.005281 | -3.11% | 0.167613 | 0.171924 | 0.151634 | 788,070.00 |
| 02 Mar 2024 | 0.1699 | 0.006208 | 3.79% | 0.162515 | 0.174223 | 0.158962 | 1,064,000.00 |
| 01 Mar 2024 | 0.163692 | 0.006995 | 4.46% | 0.156864 | 0.163948 | 0.156326 | 542,440.00 |
| 29 Feb 2024 | 0.156697 | -0.001832 | -1.16% | 0.157217 | 0.162719 | 0.153334 | 1,179,800.00 |
| 28 Feb 2024 | 0.158529 | -0.003254 | -2.01% | 0.161952 | 0.165132 | 0.147852 | 1,647,500.00 |
| 27 Feb 2024 | 0.161783 | -0.003769 | -2.28% | 0.165367 | 0.166364 | 0.158619 | 809,960.00 |
| 26 Feb 2024 | 0.165552 | 0.003595 | 2.22% | 0.161505 | 0.167005 | 0.157172 | 488,450.00 |
| 25 Feb 2024 | 0.161957 | -0.000119 | -0.07% | 0.16235 | 0.162438 | 0.158748 | 319,770.00 |
| 24 Feb 2024 | 0.162076 | 0.002667 | 1.67% | 0.159891 | 0.16292 | 0.155788 | 478,610.00 |
| 23 Feb 2024 | 0.159409 | -0.002712 | -1.67% | 0.162422 | 0.162616 | 0.156206 | 834,570.00 |
| 22 Feb 2024 | 0.162121 | -0.001641 | -1.00% | 0.163807 | 0.168441 | 0.160227 | 593,190.00 |
| 21 Feb 2024 | 0.163762 | -0.004575 | -2.72% | 0.16843 | 0.168745 | 0.159152 | 562,830.00 |
| 20 Feb 2024 | 0.168337 | -0.004015 | -2.33% | 0.172227 | 0.173464 | 0.161657 | 601,490.00 |
| 19 Feb 2024 | 0.172352 | -0.000948 | -0.55% | 0.172728 | 0.180711 | 0.171237 | 885,030.00 |
| 18 Feb 2024 | 0.1733 | 0.007208 | 4.34% | 0.16566 | 0.175116 | 0.164878 | 447,210.00 |
| 17 Feb 2024 | 0.166092 | -0.005031 | -2.94% | 0.170277 | 0.170522 | 0.16254 | 440,460.00 |
| 16 Feb 2024 | 0.171123 | -0.004452 | -2.54% | 0.17543 | 0.176408 | 0.166697 | 576,200.00 |
| 15 Feb 2024 | 0.175575 | -0.001938 | -1.09% | 0.1772 | 0.182501 | 0.172498 | 1,298,310.00 |
| 14 Feb 2024 | 0.177513 | -0.004247 | -2.34% | 0.180749 | 0.185283 | 0.169857 | 2,382,360.00 |
| 13 Feb 2024 | 0.18176 | -0.009152 | -4.79% | 0.192392 | 0.195191 | 0.175786 | 1,427,510.00 |
| 12 Feb 2024 | 0.190912 | 0.005368 | 2.89% | 0.185243 | 0.193211 | 0.181929 | 639,420.00 |
| 11 Feb 2024 | 0.185544 | -0.000661 | -0.35% | 0.185636 | 0.190746 | 0.18365 | 368,750.00 |
| 10 Feb 2024 | 0.186205 | 0.002211 | 1.20% | 0.184159 | 0.192417 | 0.181571 | 745,720.00 |
