Astar - Жить Astar цена и рыночная капитализация

Astar Crypto Coin Rank 100

Веб-сайт

5,587,057,734 ASTR

24ч

430 BTC

1 H

-0.07 %

24 H

3.7 %

7 d

2.32 %

сегодня Astar цена в долларах США в настоящее время 0.1627 USD, и если он преобразуется в Bitcoin является 0.00000261 BTC. Всего 5,587,057,734 ASTR в настоящее время распространяются на рынке. Astar цены в настоящее время испытывают изменение 3.7 %, проверять все криптовалюты. За последние 24 часа 0.268 M US dollars Astar торгуется на Crypto Exchanges. Получить Astar's прогресс, добавив его в свой избранное и создание свободного портфолио.

Полное имя

Astar

символ

ASTR

алгоритм

X13

BTC цена

0.00000261 BTC

BTC рынок

14,585 BTC

BTC 24h Vol

430 BTC

Все добыденные монеты

5,587,057,734 ASTR

-0.07 %

24h

3.7 %

2.32 %

Astar

Веб-сайт

Astar

ASTR Диаграммы

ASTR Диаграммa высокой/низкой цены

Historical Data

Date	Open	Close	High	Low
2023-08-31	$0.0577	$0.0564	$0.0631	$0.0528
2023-09-01	$0.0564	$0.0565	$0.0597	$0.0543
2023-09-02	$0.0565	$0.0552	$0.0570	$0.0550
2023-09-03	$0.0552	$0.0552	$0.0569	$0.0545
2023-09-04	$0.0551	$0.0551	$0.0551	$0.0551
2023-09-05	$0.0534	$0.0557	$0.0562	$0.0522
2023-09-06	$0.0557	$0.0577	$0.0577	$0.0545
2023-09-07	$0.0577	$0.0605	$0.0608	$0.0570
2023-09-08	$0.0607	$0.0607	$0.0607	$0.0607
2023-09-09	$0.0601	$0.0601	$0.0608	$0.0590
2023-09-10	$0.0601	$0.0588	$0.0602	$0.0565
2023-09-11	$0.0588	$0.0572	$0.0605	$0.0557
2023-09-12	$0.0572	$0.0561	$0.0610	$0.0561
2023-09-13	$0.0558	$0.0558	$0.0559	$0.0558
2023-09-14	$0.0531	$0.0494000	$0.0534	$0.0490000
2023-09-15	$0.0494000	$0.0514	$0.0521	$0.0486400
2023-09-16	$0.0514	$0.0511	$0.0521	$0.0503
2023-09-17	$0.0511	$0.0510	$0.0512	$0.0510
2023-09-30	$0.0494000	$0.0490500	$0.0497300	$0.0483500
2023-10-01	$0.0490500	$0.0490000	$0.0490500	$0.0490000
2023-10-06	$0.0451500	$0.0458800	$0.0460000	$0.0449900
2023-10-07	$0.0458800	$0.0458300	$0.0459100	$0.0458300
2023-10-31	$0.0544	$0.0534	$0.0560	$0.0520
2023-11-01	$0.0534	$0.0561	$0.0571	$0.0534
2023-11-02	$0.0561	$0.0551	$0.0573	$0.0535
2023-11-03	$0.0551	$0.0544	$0.0551	$0.0524
2023-11-04	$0.0544	$0.0551	$0.0558	$0.0537
2023-11-05	$0.0554	$0.0548	$0.0554	$0.0548
2023-11-08	$0.0618	$0.0644	$0.0655	$0.0604
2023-11-09	$0.0644	$0.0692	$0.0704	$0.0625
2023-11-10	$0.0692	$0.0704	$0.0708	$0.0668
2023-11-11	$0.0704	$0.0703	$0.0705	$0.0703
2023-11-13	$0.0811	$0.0679	$0.0871	$0.0679
2023-11-14	$0.0679	$0.0719	$0.0742	$0.0662
2023-11-15	$0.0719	$0.0719	$0.0719	$0.0717
2023-12-08	$0.0707	$0.0738	$0.0753	$0.0702
2023-12-09	$0.0738	$0.0741	$0.0776	$0.0737
2023-12-10	$0.0741	$0.0742	$0.0743	$0.0741
2023-12-12	$0.0753	$0.0759	$0.0791	$0.0730
2023-12-13	$0.0759	$0.0755	$0.0760	$0.0754
2023-12-31	$0.1413000	$0.1361000	$0.1459000	$0.1348000
2024-01-01	$0.1361000	$0.1404000	$0.1421000	$0.1334000
2024-01-02	$0.1404000	$0.1654000	$0.1737000	$0.1398000
2024-01-03	$0.1654000	$0.1681000	$0.1903000	$0.1425000
2024-01-04	$0.1681000	$0.1721000	$0.1805000	$0.1623000
2024-01-05	$0.1721000	$0.1599000	$0.1753000	$0.1517000
2024-01-06	$0.1599000	$0.1407000	$0.1603000	$0.1374000
2024-01-07	$0.1407000	$0.1279000	$0.1452000	$0.1256000
2024-01-08	$0.1279000	$0.1450000	$0.1457000	$0.1134000
2024-01-09	$0.1450000	$0.1382000	$0.1579000	$0.1320000
2024-01-10	$0.1382000	$0.1440000	$0.1520000	$0.1258000
2024-01-11	$0.1440000	$0.1627000	$0.1647000	$0.1440000
2024-01-12	$0.1627000	$0.1491000	$0.1633000	$0.1444000
2024-01-13	$0.1491000	$0.1511000	$0.1561000	$0.1403000
2024-01-14	$0.1511000	$0.1503000	$0.1514000	$0.1503000
2024-01-31	$0.1792000	$0.1761000	$0.1870000	$0.1730000
2024-02-01	$0.1761000	$0.1793000	$0.1826000	$0.1713000
2024-02-02	$0.1793000	$0.1838000	$0.1859000	$0.1793000
2024-02-03	$0.1838000	$0.1816000	$0.1916000	$0.1779000
2024-02-04	$0.1816000	$0.1787000	$0.1833000	$0.1771000
2024-02-05	$0.1787000	$0.1814000	$0.1859000	$0.1730000
2024-02-06	$0.1814000	$0.1802000	$0.1831000	$0.1781000
2024-02-07	$0.1802000	$0.1816000	$0.1825000	$0.1734000
2024-02-08	$0.1816000	$0.1786000	$0.1828000	$0.1768000
2024-02-09	$0.1786000	$0.1842000	$0.1852000	$0.1778000
2024-02-10	$0.1842000	$0.1863000	$0.1921000	$0.1819000
2024-02-11	$0.1863000	$0.1855000	$0.1906000	$0.1837000
2024-02-12	$0.1855000	$0.1909000	$0.1931000	$0.1821000
2024-02-13	$0.1909000	$0.1817000	$0.1948000	$0.1759000
2024-02-14	$0.1817000	$0.1776000	$0.1850000	$0.1704000
2024-02-15	$0.1776000	$0.1759000	$0.1824000	$0.1725000
2024-02-16	$0.1759000	$0.1758000	$0.1760000	$0.1757000
2024-02-29	$0.1588000	$0.1567000	$0.1626000	$0.1537000
2024-03-01	$0.1568000	$0.1635000	$0.1636000	$0.1565000
2024-03-02	$0.1635000	$0.1702000	$0.1742000	$0.1592000
2024-03-03	$0.1702000	$0.1646000	$0.1712000	$0.1545000
2024-03-04	$0.1646000	$0.1603000	$0.1654000	$0.1567000
2024-03-05	$0.1604000	$0.1456000	$0.1604000	$0.1330000
2024-03-06	$0.1457000	$0.1542000	$0.1610000	$0.1450000
2024-03-07	$0.1542000	$0.1572000	$0.1581000	$0.1504000
2024-03-08	$0.1572000	$0.1538000	$0.1618000	$0.1475000
2024-03-09	$0.1538000	$0.1548000	$0.1548000	$0.1538000
2024-03-10	$0.1546000	$0.1599000	$0.1629000	$0.1525000
2024-03-11	$0.1599000	$0.1661000	$0.1703000	$0.1569000
2024-03-12	$0.1661000	$0.1609000	$0.1670000	$0.1519000
2024-03-13	$0.1609000	$0.1621000	$0.1670000	$0.1572000
2024-03-14	$0.1620000	$0.1686000	$0.1733000	$0.1563000
2024-03-15	$0.1687000	$0.1547000	$0.1695000	$0.1439000
2024-03-16	$0.1548000	$0.1447000	$0.1633000	$0.1422000
2024-03-17	$0.1447000	$0.1469000	$0.1493000	$0.1356000
2024-03-18	$0.1469000	$0.1465000	$0.1469000	$0.1464000
2024-04-01	$0.1393000	$0.1322000	$0.1396000	$0.1290000
2024-04-02	$0.1322000	$0.1320000	$0.1322000	$0.1320000
2024-04-03	$0.1234000	$0.1205000	$0.1251000	$0.1184000
2024-04-04	$0.1205000	$0.1200000	$0.1205000	$0.1200000
2024-04-05	$0.1243000	$0.1266000	$0.1308000	$0.1208000
2024-04-06	$0.1266000	$0.1277000	$0.1289000	$0.1250000
2024-04-07	$0.1277000	$0.1299000	$0.1315000	$0.1267000
2024-04-08	$0.1299000	$0.1433000	$0.1451000	$0.1265000
2024-04-09	$0.1433000	$0.1422000	$0.1467000	$0.1376000
2024-04-10	$0.1422000	$0.1376000	$0.1444000	$0.1322000
2024-04-11	$0.1376000	$0.1309000	$0.1402000	$0.1289000
2024-04-12	$0.1309000	$0.1132000	$0.1347000	$0.1025000
2024-04-13	$0.1132000	$0.0987	$0.1132000	$0.0821
2024-04-14	$0.0988	$0.1035000	$0.1051000	$0.0930
2024-04-15	$0.1035000	$0.0992600	$0.1089000	$0.0965
2024-04-16	$0.0992600	$0.0972	$0.1001000	$0.0927
2024-04-17	$0.0972	$0.0970	$0.0972	$0.0966
2024-04-30	$0.1037000	$0.0926	$0.1058000	$0.0898
2024-05-01	$0.0926	$0.0927	$0.0927	$0.0922
2024-05-02	$0.0939	$0.0953	$0.0973	$0.0895
2024-05-03	$0.0953	$0.0982	$0.0992800	$0.0928
2024-05-04	$0.0982	$0.0981	$0.0996300	$0.0970
2024-05-05	$0.0981	$0.0984	$0.1004000	$0.0964
2024-05-06	$0.0984	$0.0957	$0.1014000	$0.0953
2024-05-07	$0.0957	$0.0941	$0.0979	$0.0941
2024-05-08	$0.0941	$0.0931	$0.0964	$0.0926
2024-05-09	$0.0931	$0.0941	$0.0946	$0.0902
2024-05-10	$0.0941	$0.0903	$0.0951	$0.0896
2024-05-11	$0.0903	$0.0893	$0.0914	$0.0890
2024-05-12	$0.0893	$0.0890	$0.0904	$0.0881
2024-05-13	$0.0890	$0.0878	$0.0904	$0.0837
2024-05-14	$0.0878	$0.0842	$0.0890	$0.0838
2024-05-15	$0.0842	$0.0903	$0.0907	$0.0837
2024-05-16	$0.0903	$0.0889	$0.0909	$0.0874
2024-05-17	$0.0889	$0.0889	$0.0890	$0.0889
2024-06-01	$0.0857	$0.0864	$0.0864	$0.0852
2024-06-02	$0.0864	$0.0860	$0.0876	$0.0856
2024-06-03	$0.0860	$0.0861	$0.0885	$0.0852
2024-06-04	$0.0861	$0.0936	$0.0936	$0.0857
2024-06-05	$0.0936	$0.0990	$0.1031000	$0.0933
2024-06-06	$0.0990	$0.0952	$0.1018000	$0.0945
2024-06-07	$0.0952	$0.0950	$0.0956	$0.0950
2024-06-08	$0.0886	$0.0856	$0.0913	$0.0844
2024-06-09	$0.0856	$0.0875	$0.0882	$0.0846
2024-06-10	$0.0875	$0.0866	$0.0911	$0.0852
2024-06-11	$0.0866	$0.0842	$0.0876	$0.0821
2024-06-12	$0.0842	$0.0859	$0.0889	$0.0822
2024-06-13	$0.0859	$0.0824	$0.0863	$0.0818
2024-06-14	$0.0824	$0.0797	$0.0839	$0.0767
2024-06-15	$0.0797	$0.0798	$0.0808	$0.0793
2024-06-16	$0.0798	$0.0787	$0.0799	$0.0775
2024-06-17	$0.0787	$0.0719	$0.0798	$0.0704
2024-06-18	$0.0719	$0.0718	$0.0720	$0.0718
2024-06-30	$0.0657	$0.0683	$0.0686	$0.0649
2024-07-01	$0.0683	$0.0750	$0.0754	$0.0681
2024-07-02	$0.0750	$0.0737	$0.0798	$0.0723
2024-07-03	$0.0737	$0.0714	$0.0742	$0.0687
2024-07-04	$0.0714	$0.0622	$0.0720	$0.0616
2024-07-05	$0.0622	$0.0618	$0.0632	$0.0548
2024-07-06	$0.0618	$0.0654	$0.0664	$0.0609
2024-07-07	$0.0654	$0.0604	$0.0654	$0.0602
2024-07-08	$0.0604	$0.0642	$0.0661	$0.0582
2024-07-09	$0.0642	$0.0647	$0.0656	$0.0635
2024-07-10	$0.0647	$0.0649	$0.0662	$0.0637
2024-07-11	$0.0649	$0.0651	$0.0683	$0.0640
2024-07-12	$0.0651	$0.0649	$0.0651	$0.0649
2024-07-13	$0.0672	$0.0761	$0.0770	$0.0665
2024-07-14	$0.0761	$0.0749	$0.0783	$0.0730
2024-07-15	$0.0749	$0.0772	$0.0773	$0.0744
2024-07-16	$0.0772	$0.0810	$0.0826	$0.0725
2024-07-17	$0.0810	$0.0799	$0.0823	$0.0794
2024-07-18	$0.0799	$0.0804	$0.0804	$0.0799
2024-07-31	$0.0713	$0.0701	$0.0730	$0.0701
2024-08-01	$0.0701	$0.0697	$0.0708	$0.0651
2024-08-02	$0.0697	$0.0627	$0.0703	$0.0618
2024-08-03	$0.0627	$0.0596	$0.0635	$0.0578
2024-08-04	$0.0596	$0.0556	$0.0599	$0.0539
2024-08-05	$0.0556	$0.0558	$0.0558	$0.0556
2024-08-06	$0.0528	$0.0540	$0.0561	$0.0528
2024-08-07	$0.0540	$0.0525	$0.0565	$0.0522
2024-08-08	$0.0525	$0.0590	$0.0592	$0.0517
2024-08-09	$0.0590	$0.0585	$0.0599	$0.0568
2024-08-10	$0.0585	$0.0600	$0.0607	$0.0577
2024-08-11	$0.0600	$0.0581	$0.0659	$0.0580
2024-08-12	$0.0581	$0.0602	$0.0610	$0.0564
2024-08-13	$0.0602	$0.0601	$0.0602	$0.0600
2024-08-14	$0.0608	$0.0593	$0.0611	$0.0582
2024-08-15	$0.0593	$0.0597	$0.0616	$0.0583
2024-08-16	$0.0597	$0.0593	$0.0608	$0.0572
2024-08-17	$0.0593	$0.0593	$0.0593	$0.0592