![[사진 업로드 후 출고] AI 시대엔 인간임을 증명할 기술이 필요하다ㅡ테렌스](/img/nimg/7253050.jpg)
![[즉시 출고 요청] 에테나(ENA) USDe, 텔레그램·TON 지갑에 통합…글로벌 저축·](/img/nimg/7121154.jpg)
![[오디오 뉴스] 트럼프와 머스크…그 복잡한 관계](/img/nimg/7306007.jpg)
| 년 | 시작 | 끝 | 수익 % |
|---|---|---|---|
| 2020 | $0.2513 | $0.0141 | |
| 2021 | $0.0142 | $0.0148 | -4.04% |
| 2022 | $0.0151 | $0.000107 | 14,060% |
| 2023 | $0.0000536 | $0.00185 | -97.10% |
| 2024 | $0.00183 | $0.00302 | -39.49% |
| 2025 | $0.00302 | $0.00140 | 115.43% |
광고
ASTA 역사적인 가격
/
과거 데이터 아스타
| 첫 가격 | 2020 6월 ($0.2508) |
|---|---|
| 가장 낮은 가격 | 2023 1월 ($0.0000479) |
| 최고 가격 | 2020 7월 ($0.2656) |
| 최고의 해 | 2024 |
| 최악의 해 | 2022 |
| 최고의 달 | 4월 |
| 최악의 달 | 9월 |
역사적인 가격: 아스타
차트
아스타 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0.1127 | $0.2961 | $0.00568 | $0.0141 | $0 | $733.1 천 | $3.5 백만 | 0 | 117% |
| 2021 | $0.0322 | $0.1617 | $0.0125 | $0.0148 | $14.1 백만 | $11 백만 | $113.3 백만 | 713.3 백만 | 238% |
| 2022 | $0.00532 | $0.0155 | $0.0000900 | $0.000107 | $9.6 백만 | $1.3 백만 | $8.6 백만 | 1.8 십억 | 193% |
| 2023 | $0.00293 | $0.00360 | $0.0000286 | $0.00185 | $6.1 백만 | $109.3 천 | $249.8 천 | 2.1 십억 | 299% |
| 2024 | $0.00161 | $0.0800 | $0.000259 | $0.00302 | $3.3 백만 | $12 | $746 | 2.1 십억 | 239% |
| 2025 | $0.00205 | $0.00302 | $0.00107 | $0.00140 | $4.3 백만 | $5 | $40 | 2.1 십억 | 229% |
아스타 연간 수익
아스타 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | -32.06% O:$0.25 C:$0.17 | 18.08% O:$0.17 C:$0.20 | -44.55% O:$0.20 C:$0.11 | -39.37% O:$0.12 C:$0.07 | -24.06% O:$0.07 C:$0.05 | -41.36% O:$0.05 C:$0.03 | -54.31% O:$0.03 C:$0.01 | |||||
| 2021 | 125.89% O:$0.01 C:$0.03 | -10.85% O:$0.03 C:$0.03 | -0.50% O:$0.03 C:$0.03 | 106.65% O:$0.03 C:$0.06 | 13.98% O:$0.06 C:$0.07 | -34.10% O:$0.07 C:$0.05 | -48.73% O:$0.05 C:$0.02 | -2.03% O:$0.02 C:$0.02 | -22.36% O:$0.02 C:$0.02 | 6.36% O:$0.02 C:$0.02 | -13.34% O:$0.02 C:$0.02 | -11.79% O:$0.02 C:$0.01 |
| 2022 | -22.03% O:$0.01 C:$0.01 | -19.56% O:$0.01 C:$0.01 | -8.68% O:$0.01 C:$0.01 | -16.67% O:$0.01 C:$0.01 | -11.92% O:$0.01 C:$0.01 | -25.67% O:$0.01 C:$0.00 | -22.25% O:$0.00 C:$0.00 | -24.47% O:$0.00 C:$0.00 | -13.19% O:$0.00 C:$0.00 | -55.77% O:$0.00 C:$0.00 | -66.91% O:$0.00 C:$0.00 | -69.87% O:$0.00 C:$0.00 |
| 2023 | 2,909.97% O:$0.00 C:$0.00 | 10.22% O:$0.00 C:$0.00 | -2.10% O:$0.00 C:$0.00 | 0.02% O:$0.00 C:$0.00 | -0.93% O:$0.00 C:$0.00 | 7.42% O:$0.00 C:$0.00 | -2.35% O:$0.00 C:$0.00 | 0.59% O:$0.00 C:$0.00 | -0.59% O:$0.00 C:$0.00 | -47.93% O:$0.00 C:$0.00 | -45.68% O:$0.00 C:$0.00 | 93.86% O:$0.00 C:$0.00 |
| 2024 | -9.34% O:$0.00 C:$0.00 | -10.51% O:$0.00 C:$0.00 | 4.74% O:$0.00 C:$0.00 | 0.25% O:$0.00 C:$0.00 | -5.53% O:$0.00 C:$0.00 | -31.81% O:$0.00 C:$0.00 | 41.37% O:$0.00 C:$0.00 | 0.03% O:$0.00 C:$0.00 | 110.32% O:$0.00 C:$0.00 | |||
| 2025 | -0.53% O:$0.00 C:$0.00 | -19.10% O:$0.00 C:$0.00 | -44.58% O:$0.00 C:$0.00 | 40.37% O:$0.00 C:$0.00 | -25.85% O:$0.00 C:$0.00 |
ASTA OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(ASTA) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.00140 | $0.00140 | $0.00140 | $0.00140 | $0 | 0? | $2.9 백만 |
| 05/31/2025 | $0.00140 | $0.00140 | $0.00140 | $0.00140 | $0 | 0? | $2.9 백만 |
| 05/30/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/29/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/28/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/27/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/26/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/25/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/24/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/23/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/22/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/21/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/20/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/19/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/18/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/17/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/16/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/15/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/14/2025 | $0.00141 | $0.00141 | $0.00141 | $0.00141 | $16 | 11,982 | $3 백만 |
| 05/13/2025 | $0.00196 | $0.00196 | $0.00141 | $0.00141 | $16 | 9,377 | $3.8 백만 |
| 05/12/2025 | $0.00197 | $0.00207 | $0.00196 | $0.00196 | $23 | 11,923 | $4.2 백만 |
| 05/11/2025 | $0.00280 | $0.00280 | $0.00197 | $0.00197 | $5 | 2,760 | $4.3 백만 |
| 05/10/2025 | $0.00280 | $0.00280 | $0.00280 | $0.00280 | $40 | 14,355 | $5.9 백만 |
| 05/09/2025 | $0.00197 | $0.00280 | $0.00197 | $0.00280 | $40 | 15,285 | $5.5 백만 |
| 05/08/2025 | $0.00200 | $0.00200 | $0.00197 | $0.00197 | $13 | 7,024 | $4.2 백만 |
| 05/07/2025 | $0.00200 | $0.00200 | $0.00200 | $0.00200 | $6 | 3,146 | $4.2 백만 |
| 05/06/2025 | $0.00200 | $0.00200 | $0.00200 | $0.00200 | $6 | 3,146 | $4.2 백만 |
| 05/05/2025 | $0.00200 | $0.00200 | $0.00200 | $0.00200 | $6 | 3,146 | $4.2 백만 |
| 05/04/2025 | $0.00189 | $0.00200 | $0.00189 | $0.00200 | $6 | 3,244 | $4.1 백만 |
| 05/03/2025 | $0.00189 | $0.00189 | $0.00189 | $0.00189 | $2 | 1,103 | $4 백만 |
| 05/02/2025 | $0.00189 | $0.00189 | $0.00189 | $0.00189 | $2 | 1,103 | $4 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Astar (ASTR) 역사적인 가격 | $194,213,785 | $6,755,514 | 7.4 B | -12.28% | 0.88% | ||
 | Polkastarter (POLS) 역사적인 가격 | $21,481,124 | $1,160,585 | 99.2 M | -11.53% | 0.86% | ||
 | KaraStar UMY (UMY) 역사적인 가격 | $0 | $67 | 0 | -0.50% | 0.37% | ||
 | Kasta (KASTA) 역사적인 가격 | $10,676,717 | $232,400 | 760.3 M | -6.01% | 1.04% | ||
 | Freicoin (FRC) 역사적인 가격 | $2,281,773 | $2,983 | 114.2 M | 32.50% | 36.20% | ||
 | Unistake (UNISTAKE) 역사적인 가격 | $572,712 | $34 | 159.3 M | -1.52% | -0.65% | ||
 | Electronic USD (eUSD) 역사적인 가격 | $27,494,711 | $8,200 | 27.5 M | 0% | 0% | ||
 | Rangers Protocol (RPG) 역사적인 가격 | $0 | $0 | 9.3 M | 0% | 0% | ||
 | Primate (PRIMATE) 역사적인 가격 | $3,382,028 | $14 | 1.7 B | -2.92% | -0.02% |