Astar ASTR
$0,007377+0,00 (+%2,15)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,01 | +%0,62 | $0,01 | $0,01 | $0,01 | 2,01M |
| 2026-09-30 | $0,01 | -%1,11 | $0,01 | $0,01 | $0,01 | 2,68M |
| 2026-09-29 | $0,01 | -%2,93 | $0,01 | $0,01 | $0,01 | 2,51M |
| 2026-09-28 | $0,01 | -%1,13 | $0,01 | $0,01 | $0,01 | 3,27M |
| 2026-09-27 | $0,01 | +%2,58 | $0,01 | $0,01 | $0,01 | 1,95M |
| 2026-09-26 | $0,01 | +%0,23 | $0,01 | $0,01 | $0,01 | 2,17M |
| 2026-09-25 | $0,01 | +%5,08 | $0,01 | $0,01 | $0,01 | 2,24M |
| 2026-09-24 | $0,01 | +%3,30 | $0,01 | $0,01 | $0,01 | 1,82M |
| 2026-09-23 | $0,01 | -%4,03 | $0,01 | $0,01 | $0,01 | 3,15M |
| 2026-09-22 | $0,01 | +%3,44 | $0,01 | $0,01 | $0,01 | 2,78M |
| 2026-09-21 | $0,01 | +%3,51 | $0,01 | $0,01 | $0,01 | 3,32M |
| 2026-09-20 | $0,01 | -%0,65 | $0,01 | $0,01 | $0,01 | 2,32M |
| 2026-09-19 | $0,01 | +%2,08 | $0,01 | $0,01 | $0,01 | 2,91M |
| 2026-09-18 | $0,01 | +%4,09 | $0,01 | $0,01 | $0,01 | 4,62M |
| 2026-09-17 | $0,01 | -%0,59 | $0,01 | $0,01 | $0,01 | 7,02M |
| 2026-09-16 | $0,01 | -%5,71 | $0,01 | $0,01 | $0,01 | 15,42M |
| 2026-09-15 | $0,01 | +%12,45 | $0,01 | $0,01 | $0,01 | 91,95M |
| 2026-09-14 | $0,01 | -%2,42 | $0,01 | $0,01 | $0,01 | 1,64M |
| 2026-09-13 | $0,01 | +%2,30 | $0,01 | $0,01 | $0,01 | 4,14M |
| 2026-09-12 | $0,01 | +%5,51 | $0,01 | $0,01 | $0,01 | 1,34M |
| 2026-09-11 | $0,01 | +%0,68 | $0,01 | $0,01 | $0,01 | 1,64M |
| 2026-09-10 | $0,01 | -%6,66 | $0,01 | $0,01 | $0,01 | 2,14M |
| 2026-09-09 | $0,01 | -%1,31 | $0,01 | $0,01 | $0,01 | 2,22M |
| 2026-09-08 | $0,01 | -%2,74 | $0,01 | $0,01 | $0,01 | 2,83M |
| 2026-09-07 | $0,01 | -%3,15 | $0,01 | $0,01 | $0,01 | 8,61M |
| 2026-09-06 | $0,01 | +%10,40 | $0,01 | $0,01 | $0,01 | 2,36M |
| 2026-09-05 | $0,01 | +%2,82 | $0,01 | $0,01 | $0,01 | 1,50M |
| 2026-09-04 | $0,01 | +%2,77 | $0,01 | $0,01 | $0,01 | 1,37M |
| 2026-09-03 | $0,01 | +%4,36 | $0,01 | $0,01 | $0,01 | 2,16M |
| 2026-09-02 | $0,01 | -%0,28 | $0,01 | $0,01 | $0,01 | 1,36M |
| 2026-09-01 | $0,01 | -%2,38 | $0,01 | $0,01 | $0,01 | 1,96M |
| 2026-08-31 | $0,01 | +%2,16 | $0,01 | $0,01 | $0,01 | 1,21M |
| 2026-08-30 | $0,01 | -%3,18 | $0,01 | $0,01 | $0,01 | 1,62M |
| 2026-08-29 | $0,01 | -%1,04 | $0,01 | $0,01 | $0,01 | 1,20M |
| 2026-08-28 | $0,01 | -%1,38 | $0,01 | $0,01 | $0,01 | 1,87M |
| 2026-08-27 | $0,01 | +%4,04 | $0,01 | $0,01 | $0,01 | 4,84M |
| 2026-08-26 | $0,01 | +%0,27 | $0,01 | $0,01 | $0,01 | 1,95M |
| 2026-08-25 | $0,01 | +%2,88 | $0,01 | $0,01 | $0,01 | 2,40M |
| 2026-08-24 | $0,01 | -%1,89 | $0,01 | $0,01 | $0,01 | 1,86M |
| 2026-08-23 | $0,01 | +%1,60 | $0,01 | $0,01 | $0,01 | 1,44M |
| 2026-08-22 | $0,01 | -%2,26 | $0,01 | $0,01 | $0,01 | 2,87M |
| 2026-08-21 | $0,01 | +%10,79 | $0,00 | $0,01 | $0,00 | 2,85M |
| 2026-08-20 | $0,00 | +%4,69 | $0,00 | $0,00 | $0,00 | 1,40M |
| 2026-08-19 | $0,00 | +%6,63 | $0,00 | $0,00 | $0,00 | 1,75M |
| 2026-08-18 | $0,00 | -%0,87 | $0,00 | $0,00 | $0,00 | 886,79K |
| 2026-08-17 | $0,00 | +%0,09 | $0,00 | $0,00 | $0,00 | 837,65K |
| 2026-08-16 | $0,00 | -%1,30 | $0,00 | $0,00 | $0,00 | 886,17K |
| 2026-08-15 | $0,00 | +%0,64 | $0,00 | $0,00 | $0,00 | 748,19K |
| 2026-08-14 | $0,00 | -%1,14 | $0,00 | $0,00 | $0,00 | 936,02K |
| 2026-08-13 | $0,00 | -%0,68 | $0,00 | $0,00 | $0,00 | 1,16M |
| 2026-08-12 | $0,00 | -%1,72 | $0,00 | $0,00 | $0,00 | 1,16M |
| 2026-08-11 | $0,00 | -%2,79 | $0,00 | $0,00 | $0,00 | 1,28M |
| 2026-08-10 | $0,00 | -%1,60 | $0,00 | $0,00 | $0,00 | 974,64K |
| 2026-08-09 | $0,00 | -%0,71 | $0,00 | $0,01 | $0,00 | 1,49M |
| 2026-08-08 | $0,00 | +%2,55 | $0,00 | $0,00 | $0,00 | 845,28K |
| 2026-08-07 | $0,00 | -%0,35 | $0,00 | $0,00 | $0,00 | 1,32M |
| 2026-08-06 | $0,00 | +%0,61 | $0,00 | $0,00 | $0,00 | 1,57M |
| 2026-08-05 | $0,00 | +%0,44 | $0,00 | $0,00 | $0,00 | 1,27M |
| 2026-08-04 | $0,00 | -%0,81 | $0,00 | $0,00 | $0,00 | 1,07M |
| 2026-08-03 | $0,00 | -%0,56 | $0,00 | $0,00 | $0,00 | 1,85M |
| 2026-08-02 | $0,00 | +%0,40 | $0,00 | $0,00 | $0,00 | 969,31K |
| 2026-08-01 | $0,00 | -%0,66 | $0,00 | $0,00 | $0,00 | 1,76M |
| 2026-07-31 | $0,00 | -%1,27 | $0,00 | $0,00 | $0,00 | 1,27M |
| 2026-07-30 | $0,00 | +%3,10 | $0,00 | $0,00 | $0,00 | 1,26M |
| 2026-07-29 | $0,00 | -%4,27 | $0,00 | $0,00 | $0,00 | 1,55M |
| 2026-07-28 | $0,00 | -%0,60 | $0,00 | $0,01 | $0,00 | 1,51M |
| 2026-07-27 | $0,00 | -%3,37 | $0,01 | $0,01 | $0,00 | 1,72M |
| 2026-07-26 | $0,01 | +%1,12 | $0,01 | $0,01 | $0,01 | 903,11K |
| 2026-07-25 | $0,01 | +%0,57 | $0,01 | $0,01 | $0,01 | 951,96K |
| 2026-07-24 | $0,01 | -%1,24 | $0,01 | $0,01 | $0,01 | 1,69M |
| 2026-07-23 | $0,01 | -%1,46 | $0,01 | $0,01 | $0,01 | 1,33M |
| 2026-07-22 | $0,01 | +%0,27 | $0,01 | $0,01 | $0,01 | 1,29M |
| 2026-07-21 | $0,01 | +%1,34 | $0,01 | $0,01 | $0,01 | 2,05M |
| 2026-07-20 | $0,01 | +%0,69 | $0,01 | $0,01 | $0,01 | 2,14M |
| 2026-07-19 | $0,01 | +%0,57 | $0,01 | $0,01 | $0,01 | 1,01M |
| 2026-07-18 | $0,01 | -%0,55 | $0,01 | $0,01 | $0,01 | 1,07M |
| 2026-07-17 | $0,01 | +%0,87 | $0,01 | $0,01 | $0,00 | 1,58M |
| 2026-07-16 | $0,01 | -%1,42 | $0,01 | $0,01 | $0,01 | 2,71M |
| 2026-07-15 | $0,01 | +%0,63 | $0,01 | $0,01 | $0,01 | 1,79M |
| 2026-07-14 | $0,01 | +%1,51 | $0,01 | $0,01 | $0,00 | 1,68M |
| 2026-07-13 | $0,01 | -%1,97 | $0,01 | $0,01 | $0,00 | 1,87M |
| 2026-07-12 | $0,01 | -%1,91 | $0,01 | $0,01 | $0,01 | 1,56M |
| 2026-07-11 | $0,01 | +%0,93 | $0,01 | $0,01 | $0,01 | 4,21M |
| 2026-07-10 | $0,01 | +%2,37 | $0,01 | $0,01 | $0,01 | 2,49M |
| 2026-07-09 | $0,01 | +%1,45 | $0,00 | $0,01 | $0,00 | 1,43M |
| 2026-07-08 | $0,00 | -%1,89 | $0,01 | $0,01 | $0,00 | 1,93M |
| 2026-07-07 | $0,01 | -%3,31 | $0,01 | $0,01 | $0,01 | 2,26M |
| 2026-07-06 | $0,01 | +%0,27 | $0,01 | $0,01 | $0,01 | 2,24M |
| 2026-07-05 | $0,01 | -%0,44 | $0,01 | $0,01 | $0,01 | 1,38M |
| 2026-07-04 | $0,01 | +%0,34 | $0,01 | $0,01 | $0,01 | 1,64M |