Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ASTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.6305 | -0.03 | -4.54% | 0.651 | 0.6893 | 0.63 | 57,582 |
| 06 May 2024 | 0.6605 | 0.0005 | 0.08% | 0.69 | 0.69 | 0.6303 | 61,513 |
| 03 May 2024 | 0.66 | 0.0104 | 1.60% | 0.69 | 0.69 | 0.6401 | 65,613 |
| 02 May 2024 | 0.6496 | 0.0193 | 3.06% | 0.6699 | 0.679999 | 0.63 | 44,723 |
| 01 May 2024 | 0.6303 | -0.0496 | -7.30% | 0.68 | 0.6949 | 0.6302 | 75,610 |
| 30 Abr 2024 | 0.6799 | -0.0311 | -4.37% | 0.729 | 0.73 | 0.6555 | 215,282 |
| 29 Abr 2024 | 0.711 | 0.021 | 3.04% | 0.6998 | 0.73 | 0.6555 | 138,662 |
| 26 Abr 2024 | 0.69 | 0.015 | 2.22% | 0.6548 | 0.70 | 0.6117 | 80,529 |
| 25 Abr 2024 | 0.675 | 0.032 | 4.98% | 0.6466 | 0.69 | 0.6203 | 75,011 |
| 24 Abr 2024 | 0.643 | 0.022 | 3.54% | 0.63 | 0.652 | 0.61 | 102,637 |
| 23 Abr 2024 | 0.621 | -0.0189 | -2.95% | 0.64 | 0.65 | 0.60 | 101,922 |
| 22 Abr 2024 | 0.6399 | 0.0299 | 4.90% | 0.625 | 0.6399 | 0.5813 | 198,446 |
| 19 Abr 2024 | 0.61 | -0.02 | -3.17% | 0.625 | 0.64 | 0.60 | 91,523 |
| 18 Abr 2024 | 0.63 | 0.0303 | 5.05% | 0.6164 | 0.63 | 0.58 | 160,144 |
| 17 Abr 2024 | 0.5997 | 0.0197 | 3.40% | 0.58 | 0.6247 | 0.56 | 106,244 |
| 16 Abr 2024 | 0.58 | 0.021 | 3.76% | 0.5502 | 0.5877 | 0.5305 | 169,936 |
| 15 Abr 2024 | 0.559 | -0.0095 | -1.67% | 0.58 | 0.5954 | 0.55 | 201,881 |
| 12 Abr 2024 | 0.5685 | -0.0299 | -5.00% | 0.59 | 0.60 | 0.5552 | 113,117 |
| 11 Abr 2024 | 0.5984 | -0.0216 | -3.48% | 0.62 | 0.63 | 0.581 | 189,501 |
| 10 Abr 2024 | 0.62 | -0.0252 | -3.91% | 0.639 | 0.64 | 0.62 | 121,859 |
| 09 Abr 2024 | 0.6452 | -0.0228 | -3.41% | 0.67 | 0.67 | 0.64 | 91,745 |
| 08 Abr 2024 | 0.668 | -0.012 | -1.76% | 0.66 | 0.68 | 0.63 | 152,696 |
| 05 Abr 2024 | 0.68 | 0.051 | 8.11% | 0.614 | 0.69 | 0.61 | 139,947 |
| 04 Abr 2024 | 0.629 | -0.0011 | -0.17% | 0.6322 | 0.65 | 0.62 | 111,222 |
| 03 Abr 2024 | 0.6301 | -0.0185 | -2.85% | 0.6449 | 0.66 | 0.63 | 106,393 |
| 02 Abr 2024 | 0.6486 | -0.0504 | -7.21% | 0.70 | 0.70 | 0.6201 | 136,301 |
| 01 Abr 2024 | 0.699 | 0.017 | 2.49% | 0.70 | 0.71 | 0.66 | 200,891 |
| 28 Mar 2024 | 0.682 | 0.043 | 6.73% | 0.6373 | 0.721225 | 0.6202 | 278,381 |
| 27 Mar 2024 | 0.639 | 0.0198 | 3.20% | 0.62 | 0.6499 | 0.62 | 139,895 |
| 26 Mar 2024 | 0.6192 | -0.0288 | -4.44% | 0.63 | 0.648 | 0.60 | 219,454 |
| 25 Mar 2024 | 0.648 | -0.031 | -4.57% | 0.5555 | 0.6799 | 0.55 | 553,778 |
| 22 Mar 2024 | 0.679 | 0.03 | 4.62% | 0.65 | 0.74 | 0.6484 | 515,149 |
| 21 Mar 2024 | 0.649 | 0.085 | 15.07% | 0.59 | 0.65 | 0.58 | 511,663 |
| 20 Mar 2024 | 0.564 | 0.0242 | 4.48% | 0.558 | 0.57 | 0.5487 | 241,036 |
| 19 Mar 2024 | 0.5398 | 0.0098 | 1.85% | 0.5398 | 0.5498 | 0.53 | 264,694 |
| 18 Mar 2024 | 0.53 | -0.03 | -5.36% | 0.5612 | 0.575 | 0.525 | 431,125 |
| 15 Mar 2024 | 0.56 | -0.037 | -6.20% | 0.583 | 0.5998 | 0.5553 | 427,743 |
| 14 Mar 2024 | 0.597 | 0.017 | 2.93% | 0.58 | 0.60 | 0.5639 | 289,783 |
| 13 Mar 2024 | 0.58 | 0.009 | 1.58% | 0.56 | 0.6125 | 0.56 | 300,365 |
| 12 Mar 2024 | 0.571 | -0.009 | -1.55% | 0.57 | 0.61 | 0.5515 | 544,014 |
| 11 Mar 2024 | 0.58 | 0.005 | 0.87% | 0.55 | 0.59 | 0.55 | 568,375 |
| 08 Mar 2024 | 0.575 | -0.009 | -1.54% | 0.5818 | 0.629 | 0.5208 | 2,035,423 |
| 07 Mar 2024 | 0.584 | -0.276 | -32.09% | 0.86 | 0.90 | 0.5209 | 1,204,757 |
| 06 Mar 2024 | 0.86 | -0.031 | -3.48% | 0.8906 | 0.9376 | 0.85 | 304,062 |
| 05 Mar 2024 | 0.891 | 0.0908 | 11.35% | 0.80 | 1.01 | 0.7952 | 2,087,789 |
| 04 Mar 2024 | 0.8002 | -0.5298 | -39.83% | 0.9089 | 0.95 | 0.7724 | 2,923,700 |
| 01 Mar 2024 | 1.33 | -0.04 | -2.92% | 1.37 | 1.3757 | 1.24 | 408,102 |
| 29 Feb 2024 | 1.37 | -0.16 | -10.46% | 1.49 | 1.54 | 1.34 | 515,526 |
| 28 Feb 2024 | 1.53 | -0.22 | -12.32% | 1.68 | 1.7145 | 1.50 | 405,517 |
| 27 Feb 2024 | 1.745 | -0.02 | -0.85% | 1.72 | 1.78 | 1.64 | 274,105 |
| 26 Feb 2024 | 1.76 | -0.05 | -2.76% | 1.92 | 1.92 | 1.70 | 203,558 |
| 23 Feb 2024 | 1.81 | 0.08 | 4.62% | 1.75 | 1.8367 | 1.71 | 186,600 |
| 22 Feb 2024 | 1.73 | -0.11 | -5.98% | 1.87 | 1.88 | 1.66 | 245,526 |
| 21 Feb 2024 | 1.84 | -0.11 | -5.64% | 1.96 | 2.00 | 1.80 | 125,563 |
| 20 Feb 2024 | 1.95 | -0.01 | -0.51% | 1.97 | 2.15 | 1.94 | 319,616 |
| 16 Feb 2024 | 1.96 | -0.10 | -4.85% | 2.01 | 2.07 | 1.9446 | 123,893 |
| 15 Feb 2024 | 2.06 | -0.01 | -0.48% | 2.08 | 2.08 | 1.93 | 116,620 |
| 14 Feb 2024 | 2.07 | 0.15 | 7.81% | 1.94 | 2.10 | 1.94 | 136,279 |
| 13 Feb 2024 | 1.92 | -0.17 | -8.13% | 2.03 | 2.0799 | 1.91 | 128,059 |
| 12 Feb 2024 | 2.09 | 0.06 | 2.96% | 2.04 | 2.198 | 2.00 | 254,327 |
| 09 Feb 2024 | 2.03 | 0.09 | 4.64% | 1.92 | 2.07 | 1.92 | 218,971 |
| 08 Feb 2024 | 1.94 | -0.01 | -0.51% | 1.90 | 1.9999 | 1.85 | 129,661 |
