Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ASTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.000044 | 0.00000096 | 2.25% | 0.000043 | 0.000044 | 0.000043 | 2.00 |
| 01 May 2024 | 0.000043 | 0.00000100 | 2.43% | 0.000041 | 0.000043 | 0.000041 | 1.00 |
| 30 Abr 2024 | 0.000041 | 0.00000039 | 0.95% | 0.000041 | 0.000044 | 0.000041 | 5.00 |
| 29 Abr 2024 | 0.000041 | -0.00000025 | -0.61% | 0.000041 | 0.000041 | 0.000041 | 0.00 |
| 28 Abr 2024 | 0.000041 | -0.00000025 | -0.60% | 0.000041 | 0.000041 | 0.000041 | 0.00 |
| 27 Abr 2024 | 0.000041 | 0.00000025 | 0.61% | 0.000041 | 0.000041 | 0.000041 | 0.00 |
| 26 Abr 2024 | 0.000041 | -0.00000200 | -4.60% | 0.000044 | 0.000044 | 0.000041 | 3.00 |
| 25 Abr 2024 | 0.000043 | -0.00000100 | -2.25% | 0.000044 | 0.000044 | 0.000043 | 1.00 |
| 24 Abr 2024 | 0.000044 | -0.00000084 | -1.85% | 0.000045 | 0.000045 | 0.000044 | 1.00 |
| 23 Abr 2024 | 0.000045 | -0.00000300 | -6.26% | 0.000048 | 0.000048 | 0.000045 | 3.00 |
| 22 Abr 2024 | 0.000048 | 0.00000027 | 0.57% | 0.000047 | 0.000048 | 0.000047 | 2.00 |
| 21 Abr 2024 | 0.000048 | 0.00000017 | 0.36% | 0.000047 | 0.000048 | 0.000047 | 1.00 |
| 20 Abr 2024 | 0.000047 | 0.00000100 | 2.17% | 0.000046 | 0.000048 | 0.000045 | 5.00 |
| 19 Abr 2024 | 0.000046 | 0.00000200 | 4.57% | 0.000044 | 0.000046 | 0.000044 | 3.00 |
| 18 Abr 2024 | 0.000044 | 0.00000022 | 0.50% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
| 17 Abr 2024 | 0.000044 | 0.00000018 | 0.41% | 0.000044 | 0.000045 | 0.000043 | 3.00 |
| 16 Abr 2024 | 0.000043 | 0.00000200 | 4.79% | 0.000042 | 0.000043 | 0.000041 | 1.00 |
| 15 Abr 2024 | 0.000042 | -0.00000100 | -2.33% | 0.000043 | 0.000043 | 0.000042 | 0.00 |
| 14 Abr 2024 | 0.000043 | 0.00000100 | 2.39% | 0.00004 | 0.000043 | 0.00004 | 6.00 |
| 13 Abr 2024 | 0.000042 | -0.00000400 | -8.68% | 0.000045 | 0.000045 | 0.000042 | 5.00 |
| 12 Abr 2024 | 0.000046 | -0.00000100 | -2.11% | 0.000048 | 0.000052 | 0.000046 | 16.00 |
| 11 Abr 2024 | 0.000047 | 0.00000077 | 1.65% | 0.000045 | 0.000047 | 0.000045 | 8.00 |
| 10 Abr 2024 | 0.000047 | -0.00000040 | -0.85% | 0.000047 | 0.000047 | 0.000044 | 8.00 |
| 09 Abr 2024 | 0.000047 | -0.00000099 | -2.06% | 0.000047 | 0.000048 | 0.000045 | 3.00 |
| 08 Abr 2024 | 0.000048 | -0.00000300 | -5.90% | 0.000051 | 0.000052 | 0.000048 | 6.00 |
| 07 Abr 2024 | 0.000051 | 0.00000200 | 4.11% | 0.000048 | 0.000051 | 0.000048 | 2.00 |
| 06 Abr 2024 | 0.000049 | -0.00000040 | -0.81% | 0.000049 | 0.00005 | 0.000049 | 1.00 |
| 05 Abr 2024 | 0.000049 | -0.00000025 | -0.51% | 0.000049 | 0.000066 | 0.000049 | 65.00 |
| 04 Abr 2024 | 0.000049 | 0.00000200 | 4.24% | 0.000045 | 0.00005 | 0.000045 | 4.00 |
| 03 Abr 2024 | 0.000047 | -0.00000100 | -2.07% | 0.000049 | 0.000049 | 0.000047 | 3.00 |
| 02 Abr 2024 | 0.000048 | -0.00000200 | -4.00% | 0.00005 | 0.00005 | 0.000048 | 3.00 |
| 01 Abr 2024 | 0.00005 | -0.00000081 | -1.60% | 0.00005 | 0.000051 | 0.00005 | 1.00 |
| 31 Mar 2024 | 0.000051 | 0.00000044 | 0.87% | 0.000051 | 0.000052 | 0.000051 | 1.00 |
| 30 Mar 2024 | 0.00005 | -0.00000044 | -0.87% | 0.000051 | 0.000053 | 0.00005 | 3.00 |
| 29 Mar 2024 | 0.000051 | -0.00000018 | -0.35% | 0.000051 | 0.000051 | 0.00005 | 1.00 |
| 28 Mar 2024 | 0.000051 | 0.00000200 | 4.12% | 0.000049 | 0.000052 | 0.000049 | 5.00 |
| 27 Mar 2024 | 0.000049 | -0.00000100 | -2.02% | 0.00005 | 0.00005 | 0.000049 | 0.00 |
| 26 Mar 2024 | 0.00005 | 0.00000200 | 4.17% | 0.000048 | 0.00005 | 0.000048 | 3.00 |
| 25 Mar 2024 | 0.000048 | -0.00000086 | -1.76% | 0.000049 | 0.000051 | 0.000048 | 5.00 |
| 24 Mar 2024 | 0.000049 | -0.00000100 | -2.00% | 0.000049 | 0.000049 | 0.000049 | 1.00 |
| 23 Mar 2024 | 0.00005 | 0.00000047 | 0.95% | 0.00005 | 0.00005 | 0.000047 | 5.00 |
| 22 Mar 2024 | 0.00005 | 0.00000200 | 4.18% | 0.000046 | 0.00005 | 0.000046 | 2.00 |
| 21 Mar 2024 | 0.000048 | 0.00 | 0.00% | 0.000048 | 0.000048 | 0.000048 | 0.00 |
| 20 Mar 2024 | 0.000048 | -0.00000008 | -0.17% | 0.000048 | 0.000048 | 0.000048 | 0.00 |
| 19 Mar 2024 | 0.000048 | 0.00000400 | 9.00% | 0.000047 | 0.000048 | 0.000047 | 1.00 |
| 18 Mar 2024 | 0.000044 | -0.00000200 | -4.34% | 0.000045 | 0.000047 | 0.000043 | 9.00 |
| 17 Mar 2024 | 0.000046 | -0.00000089 | -1.90% | 0.000047 | 0.000047 | 0.000045 | 15.00 |
| 16 Mar 2024 | 0.000047 | -0.00000076 | -1.59% | 0.000044 | 0.000049 | 0.000044 | 7.00 |
| 15 Mar 2024 | 0.000048 | 0.00000100 | 2.16% | 0.000047 | 0.000048 | 0.000046 | 7.00 |
| 14 Mar 2024 | 0.000046 | -0.00000037 | -0.79% | 0.000047 | 0.000047 | 0.000042 | 5.00 |
| 13 Mar 2024 | 0.000047 | 0.00000200 | 4.43% | 0.000044 | 0.000047 | 0.000037 | 13.00 |
| 12 Mar 2024 | 0.000045 | 0.00000047 | 1.05% | 0.000046 | 0.000046 | 0.000042 | 10.00 |
| 11 Mar 2024 | 0.000045 | -0.00000100 | -2.17% | 0.000046 | 0.000046 | 0.000044 | 4.00 |
| 10 Mar 2024 | 0.000046 | -0.00000200 | -4.19% | 0.00005 | 0.00005 | 0.000045 | 12.00 |
| 09 Mar 2024 | 0.000048 | -0.00000500 | -9.53% | 0.000061 | 0.000064 | 0.000047 | 55.00 |
| 08 Mar 2024 | 0.000052 | 0.000016 | 44.31% | 0.000037 | 0.000063 | 0.000037 | 196.00 |
| 07 Mar 2024 | 0.000036 | 0.00000300 | 9.10% | 0.000035 | 0.000038 | 0.000034 | 28.00 |
| 06 Mar 2024 | 0.000033 | -0.00000200 | -5.78% | 0.000034 | 0.000034 | 0.000031 | 5.00 |
| 05 Mar 2024 | 0.000035 | -0.00000096 | -2.70% | 0.000035 | 0.000036 | 0.000034 | 3.00 |
| 04 Mar 2024 | 0.000036 | -0.00000200 | -5.35% | 0.000038 | 0.000039 | 0.000036 | 6.00 |
| 03 Mar 2024 | 0.000037 | -0.00000073 | -1.92% | 0.000039 | 0.000041 | 0.000037 | 7.00 |
| 02 Mar 2024 | 0.000038 | 0.00000200 | 5.51% | 0.000038 | 0.00004 | 0.000038 | 11.00 |
| 01 Mar 2024 | 0.000036 | 0.00000300 | 8.90% | 0.000034 | 0.000036 | 0.000032 | 6.00 |
| 29 Feb 2024 | 0.000034 | -0.00000020 | -0.59% | 0.000034 | 0.000034 | 0.000034 | 0.00 |
| 28 Feb 2024 | 0.000034 | -0.00000089 | -2.56% | 0.000035 | 0.000036 | 0.000034 | 5.00 |
| 27 Feb 2024 | 0.000035 | -0.00000057 | -1.61% | 0.000035 | 0.000036 | 0.000035 | 5.00 |
| 26 Feb 2024 | 0.000035 | -0.00000067 | -1.86% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
| 25 Feb 2024 | 0.000036 | -0.00000036 | -0.99% | 0.000036 | 0.000036 | 0.000036 | 1.00 |
| 24 Feb 2024 | 0.000036 | 0.00000016 | 0.44% | 0.000037 | 0.000038 | 0.000034 | 4.00 |
| 23 Feb 2024 | 0.000036 | -0.00000006 | -0.17% | 0.000033 | 0.000036 | 0.000033 | 12.00 |
| 22 Feb 2024 | 0.000036 | 0.00000074 | 2.08% | 0.000037 | 0.000037 | 0.000036 | 0.00 |
| 21 Feb 2024 | 0.000036 | -0.00000300 | -7.80% | 0.000039 | 0.000039 | 0.000036 | 4.00 |
| 20 Feb 2024 | 0.000038 | 0.00000300 | 8.40% | 0.000039 | 0.000039 | 0.000038 | 0.00 |
| 19 Feb 2024 | 0.000036 | -0.00000500 | -12.28% | 0.000041 | 0.000041 | 0.000036 | 8.00 |
| 18 Feb 2024 | 0.000041 | 0.00000078 | 1.95% | 0.00004 | 0.000042 | 0.000039 | 4.00 |
| 17 Feb 2024 | 0.00004 | -0.00000200 | -4.82% | 0.000041 | 0.000041 | 0.00004 | 2.00 |
| 16 Feb 2024 | 0.000041 | 0.00000200 | 5.05% | 0.00004 | 0.000043 | 0.00004 | 13.00 |
| 15 Feb 2024 | 0.00004 | -0.00000066 | -1.64% | 0.00004 | 0.00004 | 0.00004 | 0.00 |
| 14 Feb 2024 | 0.00004 | -0.00000200 | -4.74% | 0.000042 | 0.000042 | 0.00004 | 2.00 |
| 13 Feb 2024 | 0.000042 | -0.00000100 | -2.29% | 0.000044 | 0.000044 | 0.000042 | 2.00 |
| 12 Feb 2024 | 0.000044 | -0.00000080 | -1.80% | 0.000044 | 0.000044 | 0.000044 | 1.00 |
| 11 Feb 2024 | 0.000044 | 0.00000037 | 0.84% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
| 10 Feb 2024 | 0.000044 | -0.00000200 | -4.37% | 0.000045 | 0.000045 | 0.000044 | 0.00 |
| 09 Feb 2024 | 0.000046 | -0.00000400 | -8.02% | 0.000049 | 0.000049 | 0.000045 | 6.00 |
| 08 Feb 2024 | 0.00005 | 0.00000500 | 11.03% | 0.000044 | 0.000052 | 0.000044 | 37.00 |
| 07 Feb 2024 | 0.000045 | 0.00000066 | 1.48% | 0.000045 | 0.000045 | 0.000045 | 0.00 |
| 06 Feb 2024 | 0.000045 | -0.00000100 | -2.19% | 0.000046 | 0.000046 | 0.000044 | 3.00 |
| 05 Feb 2024 | 0.000046 | 0.00000048 | 1.06% | 0.000045 | 0.000046 | 0.000044 | 3.00 |
| 04 Feb 2024 | 0.000045 | -0.00000025 | -0.55% | 0.000045 | 0.000045 | 0.000045 | 0.00 |
| 03 Feb 2024 | 0.000046 | 0.00000014 | 0.31% | 0.000046 | 0.000046 | 0.000045 | 2.00 |
