Aster ASTER

токенсеть BNB Chain

Ранг 45 по капитализации

0.7400 $+6.32 %за 24 ч

Binance · ASTERUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-16	—	—	—	0.7120	—	—
2026-09-15	—	—	—	0.6830	—	—
2026-09-14	—	—	—	0.7040	—	—
2026-09-13	—	—	—	0.6860	—	—
2026-09-12	—	—	—	0.6900	—	—
2026-09-11	—	—	—	0.6810	—	—
2026-09-10	—	—	—	0.7030	—	—
2026-09-09	—	—	—	0.7320	—	—
2026-09-08	—	—	—	0.7500	—	—
2026-09-07	0.7870	0.8120	0.7630	0.7720	−1.91 %	27.1 M $
2026-09-06	0.7760	0.8110	0.7490	0.7870	+1.42 %	29.7 M $
2026-09-05	0.7420	0.8740	0.7180	0.7770	+4.72 %	68.9 M $
2026-09-04	0.7230	0.7600	0.7080	0.7410	+2.49 %	23.1 M $
2026-09-03	0.7240	0.7390	0.7110	0.7230	−0.14 %	15.1 M $
2026-09-02	0.6940	0.7460	0.6880	0.7250	+4.47 %	17.2 M $
2026-09-01	0.7010	0.7130	0.6880	0.6940	−1.00 %	11.0 M $
2026-08-31	0.6820	0.7060	0.6800	0.7020	+2.93 %	7.78 M $
2026-08-30	0.6990	0.7120	0.6730	0.6820	−2.43 %	15.3 M $
2026-08-29	0.6960	0.7040	0.6860	0.6990	+0.43 %	12.7 M $
2026-08-28	0.7030	0.7140	0.6650	0.6960	−1.00 %	14.0 M $
2026-08-27	0.7270	0.7310	0.7020	0.7020	−3.44 %	9.00 M $
2026-08-26	0.6990	0.7290	0.6800	0.7270	+4.01 %	9.62 M $
2026-08-25	0.6990	0.7160	0.6800	0.6990	0.00 %	19.7 M $
2026-08-24	0.6740	0.7190	0.6670	0.6990	+3.71 %	24.9 M $
2026-08-23	0.6490	0.7080	0.6220	0.6750	+4.01 %	22.0 M $
2026-08-22	0.7100	0.7770	0.6120	0.6490	−8.59 %	56.4 M $
2026-08-21	0.6650	0.7480	0.6590	0.7090	+6.62 %	48.5 M $
2026-08-20	0.6250	0.6810	0.6230	0.6650	+6.40 %	22.5 M $
2026-08-19	0.6030	0.6340	0.5980	0.6250	+3.65 %	13.7 M $
2026-08-18	0.6010	0.6080	0.5970	0.6030	+0.33 %	2.34 M $
2026-08-17	0.5990	0.6030	0.5980	0.6020	+0.50 %	4.25 M $
2026-08-16	0.6010	0.6030	0.5970	0.5990	−0.33 %	1.71 M $
2026-08-15	0.6040	0.6050	0.6000	0.6010	−0.50 %	3.05 M $
2026-08-14	0.6030	0.6050	0.5970	0.6040	+0.17 %	1.88 M $
2026-08-13	0.6020	0.6090	0.5990	0.6040	+0.33 %	1.80 M $
2026-08-12	0.6060	0.6100	0.6000	0.6030	−0.50 %	2.57 M $
2026-08-11	0.6010	0.6080	0.5990	0.6050	+0.67 %	3.35 M $
2026-08-10	0.6130	0.6210	0.6000	0.6010	−1.96 %	4.23 M $
2026-08-09	0.6040	0.6190	0.5990	0.6130	+1.49 %	4.25 M $
2026-08-08	0.6000	0.6120	0.5990	0.6040	+0.67 %	2.73 M $
2026-08-07	0.6010	0.6040	0.5960	0.6010	0.00 %	4.07 M $
2026-08-06	0.6050	0.6090	0.5980	0.6000	−0.83 %	4.52 M $
2026-08-05	0.6050	0.6100	0.6030	0.6050	0.00 %	3.66 M $
2026-08-04	0.6010	0.6110	0.6000	0.6050	+0.67 %	3.41 M $
2026-08-03	0.6040	0.6050	0.5970	0.6010	−0.50 %	3.12 M $
2026-08-02	0.5990	0.6080	0.5990	0.6040	+0.83 %	2.17 M $
2026-08-01	0.6000	0.6020	0.5960	0.6000	0.00 %	2.18 M $
2026-07-31	0.6090	0.6110	0.5960	0.6000	−1.48 %	6.46 M $
2026-07-30	0.5980	0.6110	0.5870	0.6080	+1.67 %	7.44 M $
2026-07-29	0.6210	0.6240	0.5930	0.5990	−3.54 %	12.1 M $
2026-07-28	0.6210	0.6260	0.6090	0.6220	+0.16 %	4.52 M $
2026-07-27	0.6290	0.6320	0.6170	0.6200	−1.43 %	4.45 M $
2026-07-26	0.6310	0.6310	0.6240	0.6280	−0.48 %	2.32 M $
2026-07-25	0.6300	0.6320	0.6200	0.6310	+0.16 %	3.03 M $
2026-07-24	0.6210	0.6410	0.6170	0.6300	+1.45 %	6.28 M $
2026-07-23	0.6230	0.6320	0.6180	0.6210	−0.32 %	7.58 M $
2026-07-22	0.6280	0.6300	0.6200	0.6230	−0.80 %	3.94 M $
2026-07-21	0.6270	0.6340	0.6240	0.6280	+0.16 %	3.88 M $
2026-07-20	0.6200	0.6270	0.6170	0.6270	+1.13 %	4.65 M $
2026-07-19	0.6210	0.6260	0.6150	0.6210	0.00 %	3.62 M $