Historial de precios de AS Roma Fan Token (ASR)

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de ASR. Se muestran los últimos 365 días.

Rentabilidad mensual ASR

Año	Ene	feb	mar	Abr	may	jun	jul	Ago	sep	oct	nov	Dic	Año completo
2026	-5,1%	-8,4%	-2,1%	-4,5%	-20%	-15%	+0,6%	+2,4%	-0,6%	-17%	-2,6%	—	-54%
2025	-17%	-15%	-11%	-7,7%	+75%	+18%	+123%	-51%	-11%	-22%	-24%	+12%	-22%
2024	-5,4%	+9,2%	+28%	+13%	-10%	-28%	-4,0%	-17%	+4,9%	-0,0%	+7,3%	-9,8%	-22%
2023	+21%	-3,1%	-3,6%	+11%	-12%	-7,9%	+16%	-18%	-4,3%	+3,6%	+4,9%	+4,9%	+6%
2022	-24%	+1,9%	+25%	-29%	-17%	+31%	+22%	+21%	-14%	-18%	-12%	-16%	-42%
2021	-48%	+78%	+61%	-6,0%	-38%	-17%	+38%	+2,8%	-0,2%	-11%	-25%	-16%	-42%
Media mensual	-13%	+10%	+16%	-3,8%	-3,6%	-3,1%	+33%	-10,0%	-4,0%	-11%	-9,7%	-5,0%
Años al alza	1/6	3/6	3/6	2/6	1/6	2/6	5/6	3/6	1/6	1/6	2/5	2/5

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

Fecha	Abrir	Máximo	Mínimo	Cerrar	Volumen	Capitalización	Cambio
04/11/2026	$0,7014	$0,7094	$0,6825	$0,6984	$33,31K	$6,26M	-0.43%
03/11/2026	$0,6928	$0,7074	$0,6904	$0,7014	$55,46K	$6,29M	+1.24%
02/11/2026	$0,7059	$0,7106	$0,6909	$0,6928	$55,72K	$6,21M	-1.86%
01/11/2026	$0,7168	$0,7213	$0,7009	$0,7059	$56,86K	$6,33M	-1.52%
31/10/2026	$0,7200	$0,7290	$0,7120	$0,7160	$80,99K	$6,42M	-0.56%
30/10/2026	$0,7020	$0,7210	$0,6620	$0,7200	$275,69K	$6,46M	+2.56%
29/10/2026	$0,7500	$0,7590	$0,6990	$0,7030	$185,14K	$6,30M	-6.27%
28/10/2026	$0,7560	$0,7630	$0,7420	$0,7500	$78,44K	$6,72M	-0.79%
27/10/2026	$0,7470	$0,7570	$0,7320	$0,7550	$63,32K	$6,77M	+1.07%
26/10/2026	$0,7430	$0,7540	$0,7290	$0,7460	$157,33K	$6,69M	+0.40%
25/10/2026	$0,7596	$0,7629	$0,7410	$0,7435	$56,74K	$6,67M	-2.12%
24/10/2026	$0,7660	$0,7730	$0,7450	$0,7600	$181,69K	$6,81M	-0.78%
23/10/2026	$0,7660	$0,7910	$0,7550	$0,7650	$112,69K	$6,86M	-0.13%
22/10/2026	$0,8050	$0,8070	$0,7620	$0,7650	$142,83K	$6,86M	-4.97%
21/10/2026	$0,8020	$0,8100	$0,7960	$0,8050	$76,57K	$7,22M	+0.37%
20/10/2026	$0,7980	$0,8080	$0,7870	$0,8020	$80,40K	$7,19M	+0.50%
19/10/2026	$0,8010	$0,8060	$0,7920	$0,7980	$132,86K	$7,15M	-0.37%
18/10/2026	$0,8110	$0,8120	$0,7760	$0,8020	$195,05K	$7,19M	-1.11%
17/10/2026	$0,8266	$0,8397	$0,8110	$0,8110	$55,47K	$7,27M	-1.89%
16/10/2026	$0,8260	$0,8330	$0,8100	$0,8260	$76,61K	$7,41M	+0.00%
15/10/2026	$0,8340	$0,8370	$0,8050	$0,8270	$240,74K	$7,41M	-0.84%
14/10/2026	$0,8420	$0,8490	$0,8150	$0,8340	$235,51K	$7,48M	-0.95%
13/10/2026	$0,8390	$0,8510	$0,8120	$0,8420	$235,51K	$7,55M	+0.36%
12/10/2026	$0,8700	$0,8730	$0,8380	$0,8390	$157,78K	$7,52M	-3.56%
11/10/2026	$0,8740	$0,8790	$0,8610	$0,8720	$170,91K	$7,82M	-0.23%
10/10/2026	$0,8660	$0,8780	$0,8640	$0,8730	$214,35K	$7,83M	+0.81%
09/10/2026	$0,8590	$0,8750	$0,8500	$0,8670	$301,57K	$7,77M	+0.93%
08/10/2026	$0,8940	$0,8940	$0,8500	$0,8590	$364,25K	$7,70M	-3.91%
07/10/2026	$0,8960	$0,9080	$0,8650	$0,8950	$913,41K	$8,02M	-0.11%
06/10/2026	$0,8830	$1,01	$0,8550	$0,8960	$2,42M	$8,03M	+1.47%
05/10/2026	$0,8620	$0,8940	$0,8590	$0,8840	$216,73K	$7,93M	+2.55%
04/10/2026	$0,8630	$0,8810	$0,8570	$0,8590	$179,19K	$7,70M	-0.46%
03/10/2026	$0,8590	$0,8670	$0,8530	$0,8620	$54,40K	$7,73M	+0.35%
02/10/2026	$0,8640	$0,8840	$0,8490	$0,8590	$187,31K	$7,70M	-0.58%
01/10/2026	$0,8630	$0,8690	$0,8510	$0,8650	$123,28K	—	+0.23%
30/09/2026	$0,8550	$0,8780	$0,8520	$0,8620	$255,99K	—	+0.82%
29/09/2026	$0,8650	$0,8780	$0,8450	$0,8540	$289,40K	—	-1.27%
28/09/2026	$0,8920	$0,9000	$0,8500	$0,8630	$442,52K	—	-3.25%
27/09/2026	$0,8830	$0,9320	$0,8770	$0,8920	$746,87K	—	+1.02%
26/09/2026	$0,8810	$0,9430	$0,8730	$0,8830	$710,74K	—	+0.23%
25/09/2026	$0,8770	$0,8830	$0,8640	$0,8810	$157,03K	—	+0.46%
24/09/2026	$0,8510	$0,8820	$0,8460	$0,8750	$198,07K	—	+2.82%
23/09/2026	$0,8750	$0,8950	$0,8470	$0,8510	$347,54K	—	-2.74%
22/09/2026	$0,8700	$0,8780	$0,8580	$0,8740	$262,73K	—	+0.46%
21/09/2026	$0,8490	$0,8730	$0,8440	$0,8720	$304,38K	—	+2.71%
20/09/2026	$0,8600	$0,8620	$0,8350	$0,8480	$123,28K	—	-1.40%
19/09/2026	$0,8550	$0,8830	$0,8480	$0,8610	$480,89K	—	+0.70%
18/09/2026	$0,8320	$0,8560	$0,8310	$0,8550	$242,06K	—	+2.76%
17/09/2026	$0,8180	$0,8320	$0,8110	$0,8320	$118,41K	—	+1.71%
16/09/2026	$0,8210	$0,8290	$0,7860	$0,8170	$287,31K	—	-0.49%
15/09/2026	$0,8480	$0,8500	$0,8120	$0,8220	$224,48K	—	-3.07%
14/09/2026	$0,8450	$0,8600	$0,8420	$0,8480	$90,32K	—	+0.36%
13/09/2026	$0,8610	$0,8860	$0,8440	$0,8440	$164,35K	$7,50M	-1.97%
12/09/2026	$0,8490	$0,8670	$0,8490	$0,8610	$132,75K	—	+1.41%
11/09/2026	$0,8480	$0,8600	$0,8320	$0,8500	$208,64K	$7,52M	+0.24%
10/09/2026	$0,8610	$0,9000	$0,8430	$0,8490	$665,13K	—	-1.39%
09/09/2026	$0,8810	$0,8890	$0,8550	$0,8610	$129,32K	$7,54M	-2.27%
08/09/2026	$0,8830	$0,8910	$0,8700	$0,8800	$67,69K	—	-0.34%
07/09/2026	$0,8950	$0,8960	$0,8790	$0,8830	$62,17K	—	-1.34%
06/09/2026	$0,8900	$0,8990	$0,8850	$0,8950	$108,91K	—	+0.56%
05/09/2026	$0,8750	$0,8950	$0,8740	$0,8890	$104,99K	—	+1.60%
04/09/2026	$0,8800	$0,8840	$0,8660	$0,8740	$112,26K	—	-0.68%
03/09/2026	$0,8670	$0,8910	$0,8600	$0,8790	$187,63K	$7,69M	+1.38%
02/09/2026	$0,8720	$0,8830	$0,8610	$0,8680	$115,92K	—	-0.46%
01/09/2026	$0,8670	$0,9030	$0,8610	$0,8720	$207,40K	—	+0.58%
31/08/2026	$0,8590	$0,8880	$0,8560	$0,8680	$134,52K	—	+1.05%
30/08/2026	$0,8820	$0,8940	$0,8540	$0,8610	$130,51K	—	-2.38%
29/08/2026	$0,8870	$0,8930	$0,8770	$0,8820	$71,69K	—	-0.56%
28/08/2026	$0,8960	$0,9020	$0,8720	$0,8870	$159,51K	—	-1.00%
27/08/2026	$0,9030	$0,9080	$0,8870	$0,8960	$162,73K	—	-0.78%
26/08/2026	$0,8760	$0,9090	$0,8720	$0,9010	$154,60K	—	+2.85%
25/08/2026	$0,8930	$0,9080	$0,8650	$0,8760	$177,45K	—	-1.90%
24/08/2026	$0,9110	$0,9150	$0,8840	$0,8930	$226,67K	—	-1.98%
23/08/2026	$0,9160	$0,9280	$0,8780	$0,9120	$261,62K	—	-0.44%
22/08/2026	$0,9240	$0,9650	$0,8920	$0,9160	$441,58K	—	-0.87%
21/08/2026	$0,8930	$0,9350	$0,8880	$0,9240	$516,30K	—	+3.47%
20/08/2026	$0,8710	$0,9400	$0,8650	$0,8930	$848,86K	—	+2.53%
19/08/2026	$0,8480	$0,8780	$0,8400	$0,8700	$420,83K	—	+2.59%
18/08/2026	$0,8370	$0,8970	$0,8240	$0,8480	$739,40K	—	+1.31%
17/08/2026	$0,8410	$0,8520	$0,8310	$0,8360	$60,46K	—	-0.59%
16/08/2026	$0,8520	$0,8570	$0,8360	$0,8420	$59,68K	$7,36M	-1.17%
15/08/2026	$0,8570	$0,8650	$0,8510	$0,8520	$48,06K	—	-0.58%
14/08/2026	$0,8660	$0,8690	$0,8500	$0,8560	$76,82K	—	-1.15%
13/08/2026	$0,8530	$0,8850	$0,8470	$0,8660	$165,86K	—	+1.52%
12/08/2026	$0,8630	$0,8710	$0,8470	$0,8520	$105,06K	$7,43M	-1.27%
11/08/2026	$0,8620	$0,9000	$0,8580	$0,8610	$327,64K	—	-0.12%
10/08/2026	$0,8800	$0,8890	$0,8620	$0,8620	$127,59K	—	-2.05%
09/08/2026	$0,8850	$0,9260	$0,8780	$0,8790	$284,82K	—	-0.68%
08/08/2026	$0,8640	$0,8900	$0,8610	$0,8840	$147,01K	—	+2.31%
07/08/2026	$0,8610	$0,8690	$0,8590	$0,8640	$92,97K	—	+0.35%
06/08/2026	$0,8580	$0,8660	$0,8530	$0,8620	$53,19K	—	+0.47%
05/08/2026	$0,8510	$0,8670	$0,8490	$0,8580	$122,40K	—	+0.82%
04/08/2026	$0,8560	$0,8590	$0,8430	$0,8520	$58,59K	—	-0.47%
03/08/2026	$0,8580	$0,8690	$0,8480	$0,8550	$114,09K	—	-0.35%
02/08/2026	$0,8550	$0,8660	$0,8530	$0,8570	$77,11K	—	+0.23%
01/08/2026	$0,8480	$0,8880	$0,8470	$0,8560	$293,89K	—	+0.94%
31/07/2026	$0,8320	$0,8900	$0,8300	$0,8470	$187,77K	—	+1.80%
30/07/2026	$0,8180	$0,8550	$0,8130	$0,8300	$82,54K	—	+1.47%
29/07/2026	$0,8350	$0,8410	$0,8000	$0,8180	$121,72K	—	-2.04%
28/07/2026	$0,8390	$0,8500	$0,8300	$0,8350	$79,95K	—	-0.48%
27/07/2026	$0,8740	$0,8800	$0,8380	$0,8400	$139,94K	—	-3.89%
26/07/2026	$0,8690	$0,8810	$0,8680	$0,8750	$66,59K	—	+0.69%
25/07/2026	$0,8610	$0,8860	$0,8580	$0,8700	$156,54K	—	+1.05%
24/07/2026	$0,8580	$0,8780	$0,8550	$0,8600	$117,08K	—	+0.23%
23/07/2026	$0,8650	$0,8800	$0,8510	$0,8580	$176,99K	$7,43M	-0.81%
22/07/2026	$0,8640	$0,8680	$0,8540	$0,8640	$109,30K	—	+0.00%
21/07/2026	$0,8660	$0,8820	$0,8560	$0,8630	$214,57K	—	-0.35%
20/07/2026	$0,8590	$0,8820	$0,8500	$0,8650	$182,17K	—	+0.70%
19/07/2026	$0,8670	$0,8740	$0,8530	$0,8600	$117,58K	—	-0.81%
18/07/2026	$0,8640	$0,8720	$0,8540	$0,8670	$208,70K	—	+0.35%
17/07/2026	$0,8750	$0,8820	$0,8510	$0,8640	$185,89K	—	-1.26%
16/07/2026	$0,8700	$0,9320	$0,8660	$0,8740	$782,48K	—	+0.46%
15/07/2026	$0,8780	$0,8890	$0,8580	$0,8690	$262,47K	—	-1.03%
14/07/2026	$0,8540	$0,8850	$0,8410	$0,8760	$322,53K	—	+2.58%
13/07/2026	$0,8590	$0,8680	$0,8450	$0,8540	$104,87K	—	-0.58%
12/07/2026	$0,8670	$0,8870	$0,8550	$0,8580	$159,16K	—	-1.04%
11/07/2026	$0,8860	$0,9050	$0,8660	$0,8670	$316,06K	—	-2.14%
10/07/2026	$0,8510	$0,9000	$0,8490	$0,8860	$376,28K	—	+4.11%
09/07/2026	$0,8360	$0,8700	$0,8310	$0,8520	$171,02K	—	+1.91%
08/07/2026	$0,8510	$0,8610	$0,8270	$0,8360	$151,16K	—	-1.76%
07/07/2026	$0,8670	$0,8700	$0,8460	$0,8510	$176,90K	—	-1.85%
06/07/2026	$0,8830	$0,8870	$0,8580	$0,8650	$153,22K	—	-2.04%
05/07/2026	$0,9010	$0,9200	$0,8780	$0,8840	$456,03K	—	-1.89%
04/07/2026	$0,8710	$0,9320	$0,8680	$0,8990	$592,16K	$7,75M	+3.21%
03/07/2026	$0,8640	$0,8780	$0,8590	$0,8710	$233,79K	—	+0.81%
02/07/2026	$0,8650	$0,8760	$0,8550	$0,8640	$169,25K	—	-0.12%
01/07/2026	$0,8420	$0,8700	$0,8330	$0,8650	$191,43K	—	+2.73%
30/06/2026	$0,8600	$0,8630	$0,8300	$0,8420	$168,96K	—	-2.09%
29/06/2026	$0,8500	$0,8730	$0,8400	$0,8610	$183,63K	—	+1.29%
28/06/2026	$0,8710	$0,8840	$0,8450	$0,8500	$201,88K	—	-2.41%
27/06/2026	$0,8770	$0,9000	$0,8640	$0,8700	$278,84K	—	-0.80%
26/06/2026	$0,8820	$0,9110	$0,8700	$0,8770	$515,51K	—	-0.57%
25/06/2026	$0,8700	$0,9360	$0,8470	$0,8810	$1,32M	—	+1.26%
24/06/2026	$0,8580	$0,9560	$0,8530	$0,8700	$2,30M	—	+1.40%
23/06/2026	$0,8730	$0,8900	$0,8300	$0,8580	$724,08K	—	-1.72%
22/06/2026	$0,9060	$0,9310	$0,8660	$0,8740	$616,29K	—	-3.53%
21/06/2026	$0,9100	$0,9380	$0,8930	$0,9070	$952,72K	$7,79M	-0.33%
20/06/2026	$1,10	$1,11	$0,8810	$0,9110	$3,26M	—	-17.48%
19/06/2026	$1,12	$1,33	$1,10	$1,11	$2,68M	—	-1.69%
18/06/2026	$1,08	$1,17	$1,07	$1,13	$1,12M	—	+4.36%
17/06/2026	$1,16	$1,22	$1,07	$1,08	$913,21K	—	-7.06%
16/06/2026	$1,17	$1,19	$1,13	$1,16	$484,93K	—	-0.60%
15/06/2026	$1,09	$1,18	$1,08	$1,17	$745,24K	—	+6.76%
14/06/2026	$1,05	$1,17	$1,04	$1,09	$1,41M	$9,36M	+4.40%
13/06/2026	$1,01	$1,10	$1,01	$1,05	$592,80K	—	+3.46%
12/06/2026	$1,00	$1,05	$0,9950	$1,01	$438,53K	—	+1.20%
11/06/2026	$0,9940	$1,04	$0,9840	$1,00	$549,17K	—	+0.70%
10/06/2026	$1,01	$1,01	$0,9580	$0,9940	$588,56K	—	-1.19%
09/06/2026	$0,9510	$1,09	$0,9510	$1,01	$1,71M	—	+5.68%
08/06/2026	$1,04	$1,05	$0,9230	$0,9510	$1,22M	—	-8.20%
07/06/2026	$0,9760	$1,09	$0,9480	$1,04	$2,48M	—	+6.05%
06/06/2026	$0,8180	$1,17	$0,7900	$0,9780	$7,44M	—	+19.56%
05/06/2026	$0,8640	$0,8660	$0,7710	$0,8170	$908,86K	—	-5.44%
04/06/2026	$0,9420	$0,9480	$0,8350	$0,8640	$628,73K	—	-8.28%
03/06/2026	$0,9440	$0,9740	$0,9290	$0,9440	$248,95K	$8,04M	+0.00%
02/06/2026	$0,9920	$1,01	$0,9270	$0,9420	$531,83K	—	-5.04%
01/06/2026	$0,9860	$1,02	$0,9690	$0,9910	$304,52K	—	+0.51%
31/05/2026	$0,9680	$0,9960	$0,9590	$0,9870	$196,76K	—	+1.96%
30/05/2026	$0,9710	$1,03	$0,9650	$0,9670	$288,40K	—	-0.41%
29/05/2026	$1,00	$1,01	$0,9390	$0,9700	$664,28K	—	-3.39%
28/05/2026	$1,03	$1,04	$0,9750	$1,00	$431,73K	—	-2.44%
27/05/2026	$1,03	$1,05	$1,00	$1,02	$166,31K	—	-0.29%
26/05/2026	$1,06	$1,06	$1,01	$1,02	$468,01K	—	-3.58%
25/05/2026	$1,06	$1,09	$1,05	$1,06	$275,99K	—	-0.28%
24/05/2026	$1,13	$1,13	$1,05	$1,06	$364,65K	—	-5.78%
23/05/2026	$1,10	$1,14	$1,08	$1,13	$314,80K	—	+2.09%
22/05/2026	$1,14	$1,18	$1,10	$1,10	$886,23K	—	-2.90%
21/05/2026	$1,13	$1,20	$1,08	$1,13	$1,69M	—	+0.35%
20/05/2026	$1,13	$1,14	$1,10	$1,13	$206,25K	$9,54M	+0.27%
19/05/2026	$1,17	$1,17	$1,12	$1,13	$219,52K	—	-3.43%
18/05/2026	$1,16	$1,18	$1,14	$1,17	$216,39K	—	+1.04%
17/05/2026	$1,18	$1,21	$1,12	$1,16	$327,98K	—	-2.28%
16/05/2026	$1,22	$1,23	$1,17	$1,18	$526,64K	—	-2.63%
15/05/2026	$1,24	$1,28	$1,21	$1,22	$516,09K	—	-1.62%
14/05/2026	$1,24	$1,25	$1,23	$1,24	$212,81K	—	-0.16%
13/05/2026	$1,30	$1,32	$1,23	$1,24	$348,18K	—	-4.55%
12/05/2026	$1,33	$1,34	$1,27	$1,30	$375,87K	—	-2.77%
11/05/2026	$1,35	$1,37	$1,32	$1,34	$508,43K	—	-0.74%
10/05/2026	$1,29	$1,38	$1,29	$1,35	$1,28M	—	+4.02%
09/05/2026	$1,30	$1,33	$1,29	$1,30	$577,13K	$10,93M	-0.46%
08/05/2026	$1,29	$1,33	$1,27	$1,30	$722,07K	—	+1.01%
07/05/2026	$1,29	$1,32	$1,25	$1,29	$747,43K	$10,86M	+0.00%
06/05/2026	$1,26	$1,31	$1,24	$1,29	$964,12K	—	+2.63%
05/05/2026	$1,24	$1,26	$1,24	$1,26	$196,90K	—	+1.78%
04/05/2026	$1,23	$1,26	$1,22	$1,24	$245,64K	—	+0.57%
03/05/2026	$1,25	$1,25	$1,22	$1,23	$192,07K	—	-1.60%
02/05/2026	$1,23	$1,25	$1,22	$1,25	$107,42K	—	+1.30%
01/05/2026	$1,23	$1,25	$1,23	$1,23	$145,69K	—	-0.08%
30/04/2026	$1,26	$1,28	$1,23	$1,23	$263,34K	—	-2.22%
29/04/2026	$1,27	$1,30	$1,24	$1,26	$342,06K	$10,51M	-1.26%
28/04/2026	$1,29	$1,30	$1,26	$1,27	$283,11K	—	-1.39%
27/04/2026	$1,30	$1,32	$1,27	$1,29	$610,44K	—	-0.69%
26/04/2026	$1,28	$1,30	$1,28	$1,30	$127,48K	—	+1.33%
25/04/2026	$1,29	$1,32	$1,28	$1,28	$235,23K	$10,72M	-0.54%
24/04/2026	$1,29	$1,31	$1,28	$1,29	$233,99K	$10,79M	+0.08%
23/04/2026	$1,27	$1,30	$1,25	$1,29	$277,45K	—	+1.34%
22/04/2026	$1,30	$1,31	$1,27	$1,27	$362,59K	—	-2.15%
21/04/2026	$1,33	$1,38	$1,29	$1,30	$1,05M	—	-1.96%
20/04/2026	$1,27	$1,34	$1,24	$1,33	$1,05M	—	+4.32%
19/04/2026	$1,36	$1,36	$1,27	$1,27	$637,18K	—	-6.26%
18/04/2026	$1,32	$1,40	$1,31	$1,36	$979,24K	—	+2.34%
17/04/2026	$1,33	$1,33	$1,29	$1,32	$468,85K	—	-0.45%
16/04/2026	$1,29	$1,33	$1,28	$1,33	$572,40K	—	+3.18%
15/04/2026	$1,26	$1,32	$1,26	$1,28	$755,44K	$10,73M	+1.82%
14/04/2026	$1,26	$1,33	$1,23	$1,26	$1,39M	—	+0.48%
13/04/2026	$1,22	$1,26	$1,22	$1,26	$242,66K	—	+2.62%
12/04/2026	$1,27	$1,27	$1,22	$1,22	$143,53K	—	-3.32%
11/04/2026	$1,27	$1,27	$1,25	$1,27	$169,63K	—	-0.71%
10/04/2026	$1,26	$1,29	$1,25	$1,27	$226,73K	$10,58M	+1.27%
09/04/2026	$1,25	$1,28	$1,24	$1,25	$268,57K	—	+0.72%
08/04/2026	$1,25	$1,29	$1,24	$1,25	$254,60K	—	-0.64%
07/04/2026	$1,23	$1,26	$1,20	$1,25	$169,14K	—	+2.04%
06/04/2026	$1,23	$1,25	$1,22	$1,23	$136,73K	—	-0.57%
05/04/2026	$1,24	$1,25	$1,22	$1,23	$245,40K	—	-0.16%
04/04/2026	$1,23	$1,26	$1,23	$1,24	$152,15K	$10,29M	+0.73%
03/04/2026	$1,22	$1,25	$1,21	$1,23	$218,99K	$10,19M	+0.49%
02/04/2026	$1,27	$1,28	$1,22	$1,22	$395,02K	—	-3.87%
01/04/2026	$1,29	$1,30	$1,26	$1,27	$303,08K	—	-1.71%
31/03/2026	$1,28	$1,31	$1,27	$1,29	$276,80K	—	+0.55%
30/03/2026	$1,26	$1,32	$1,26	$1,28	$451,49K	—	+1.91%
29/03/2026	$1,31	$1,38	$1,24	$1,26	$897,57K	—	-4.12%
28/03/2026	$1,23	$1,37	$1,21	$1,31	$1,48M	—	+7.10%
27/03/2026	$1,25	$1,28	$1,22	$1,22	$369,42K	—	-2.00%
26/03/2026	$1,27	$1,29	$1,21	$1,25	$1,28M	—	-1.34%
25/03/2026	$1,21	$1,28	$1,21	$1,26	$485,94K	—	+4.29%
24/03/2026	$1,21	$1,23	$1,18	$1,21	$224,69K	—	+0.17%
23/03/2026	$1,21	$1,23	$1,16	$1,21	$442,45K	—	+0.00%
22/03/2026	$1,26	$1,26	$1,19	$1,21	$389,41K	—	-3.59%
21/03/2026	$1,29	$1,30	$1,25	$1,26	$115,04K	—	-2.56%
20/03/2026	$1,31	$1,31	$1,27	$1,29	$151,22K	—	-1.15%
19/03/2026	$1,33	$1,34	$1,29	$1,31	$264,72K	—	-2.17%
18/03/2026	$1,36	$1,40	$1,32	$1,33	$453,82K	—	-2.13%
17/03/2026	$1,37	$1,37	$1,35	$1,36	$182,37K	—	-0.51%
16/03/2026	$1,35	$1,38	$1,34	$1,37	$291,93K	—	+1.63%
15/03/2026	$1,35	$1,40	$1,34	$1,35	$558,99K	—	+0.00%
14/03/2026	$1,32	$1,43	$1,31	$1,35	$1,24M	—	+1.81%
13/03/2026	$1,33	$1,34	$1,31	$1,32	$370,21K	$10,91M	-0.15%
12/03/2026	$1,32	$1,38	$1,32	$1,33	$446,90K	—	+0.15%
11/03/2026	$1,34	$1,35	$1,30	$1,32	$297,29K	—	-0.97%
10/03/2026	$1,33	$1,35	$1,33	$1,34	$261,74K	—	+0.68%
09/03/2026	$1,32	$1,35	$1,32	$1,33	$291,75K	—	+0.68%
08/03/2026	$1,35	$1,37	$1,32	$1,32	$306,85K	—	-2.73%
07/03/2026	$1,36	$1,39	$1,34	$1,35	$375,99K	$11,12M	-0.73%
06/03/2026	$1,36	$1,41	$1,32	$1,36	$916,90K	$11,18M	+0.37%
05/03/2026	$1,33	$1,46	$1,32	$1,36	$1,28M	—	+2.11%
04/03/2026	$1,31	$1,35	$1,30	$1,33	$337,06K	—	+1.92%
03/03/2026	$1,31	$1,32	$1,29	$1,31	$290,28K	—	-0.08%
02/03/2026	$1,32	$1,33	$1,29	$1,30	$453,74K	—	-1.44%
01/03/2026	$1,32	$1,38	$1,29	$1,32	$772,35K	—	+0.61%
28/02/2026	$1,36	$1,36	$1,24	$1,32	$699,20K	—	-3.02%
27/02/2026	$1,35	$1,38	$1,34	$1,36	$225,26K	—	+0.37%
26/02/2026	$1,38	$1,40	$1,32	$1,35	$405,65K	—	-2.10%
25/02/2026	$1,34	$1,40	$1,34	$1,38	$378,02K	—	+3.13%
24/02/2026	$1,36	$1,37	$1,32	$1,34	$317,92K	—	-1.33%
23/02/2026	$1,41	$1,42	$1,34	$1,36	$652,92K	—	-4.10%
22/02/2026	$1,44	$1,48	$1,40	$1,41	$856,42K	$11,51M	-1.74%
21/02/2026	$1,42	$1,45	$1,41	$1,44	$249,49K	—	+1.55%
20/02/2026	$1,42	$1,43	$1,39	$1,42	$220,17K	—	-0.35%
19/02/2026	$1,41	$1,45	$1,38	$1,42	$305,66K	—	+0.71%
18/02/2026	$1,44	$1,46	$1,40	$1,41	$294,83K	—	-1.81%
17/02/2026	$1,45	$1,47	$1,41	$1,44	$468,75K	—	-0.62%
16/02/2026	$1,43	$1,48	$1,42	$1,45	$540,64K	—	+0.77%
15/02/2026	$1,46	$1,54	$1,42	$1,43	$1,95M	$11,68M	-1.78%
14/02/2026	$1,44	$1,48	$1,43	$1,46	$545,75K	—	+1.11%
13/02/2026	$1,41	$1,49	$1,39	$1,44	$1,28M	—	+2.49%
12/02/2026	$1,37	$1,47	$1,36	$1,41	$1,02M	—	+2.77%
11/02/2026	$1,50	$1,52	$1,37	$1,37	$1,87M	—	-8.60%
10/02/2026	$1,32	$1,54	$1,31	$1,50	$4,44M	—	+13.71%
09/02/2026	$1,33	$1,34	$1,30	$1,32	$364,79K	—	-0.68%
08/02/2026	$1,37	$1,39	$1,32	$1,33	$768,88K	—	-3.21%
07/02/2026	$1,37	$1,41	$1,32	$1,37	$595,78K	—	+0.07%
06/02/2026	$1,26	$1,38	$1,19	$1,37	$681,46K	—	+8.67%
05/02/2026	$1,42	$1,43	$1,25	$1,26	$879,21K	$10,16M	-11.81%
04/02/2026	$1,43	$1,46	$1,40	$1,42	$413,07K	—	-0.56%
03/02/2026	$1,45	$1,47	$1,40	$1,43	$831,20K	—	-1.65%
02/02/2026	$1,42	$1,47	$1,39	$1,45	$715,70K	$11,71M	+2.61%
01/02/2026	$1,44	$1,57	$1,40	$1,42	$1,82M	—	-1.39%
31/01/2026	$1,50	$1,51	$1,30	$1,44	$1,05M	—	-4.46%
30/01/2026	$1,51	$1,52	$1,46	$1,50	$681,12K	—	-0.33%
29/01/2026	$1,62	$1,63	$1,49	$1,51	$919,42K	$12,17M	-6.97%
28/01/2026	$1,66	$1,66	$1,61	$1,62	$760,73K	—	-2.11%
27/01/2026	$1,63	$1,71	$1,62	$1,65	$1,12M	—	+1.78%
26/01/2026	$1,58	$1,63	$1,56	$1,63	$398,91K	—	+3.11%
25/01/2026	$1,67	$1,68	$1,55	$1,58	$733,99K	—	-5.75%
24/01/2026	$1,70	$1,72	$1,66	$1,67	$464,63K	$13,44M	-1.36%
23/01/2026	$1,72	$1,73	$1,67	$1,70	$589,34K	$13,62M	-1.63%
22/01/2026	$1,70	$1,83	$1,70	$1,72	$1,40M	—	+1.41%
21/01/2026	$1,64	$1,75	$1,64	$1,70	$1,10M	—	+3.41%
20/01/2026	$1,77	$1,80	$1,63	$1,64	$1,24M	—	-6.96%
19/01/2026	$1,77	$1,90	$1,67	$1,77	$3,77M	—	-0.34%
18/01/2026	$1,76	$1,84	$1,74	$1,77	$1,51M	$14,18M	+0.74%
17/01/2026	$1,76	$1,85	$1,74	$1,76	$1,64M	—	+0.00%
16/01/2026	$1,88	$1,90	$1,75	$1,76	$3,32M	$14,04M	-6.24%
15/01/2026	$1,65	$2,01	$1,64	$1,88	$11,73M	—	+13.83%
14/01/2026	$1,61	$1,69	$1,60	$1,65	$1,06M	—	+2.17%
13/01/2026	$1,59	$1,66	$1,58	$1,62	$1,47M	—	+1.44%
12/01/2026	$1,54	$1,63	$1,54	$1,59	$1,51M	—	+3.31%
11/01/2026	$1,58	$1,77	$1,54	$1,54	$3,91M	—	-2.41%
10/01/2026	$1,53	$1,61	$1,53	$1,58	$959,94K	—	+2.80%
09/01/2026	$1,54	$1,56	$1,52	$1,53	$722,85K	—	-0.52%
08/01/2026	$1,52	$1,63	$1,50	$1,54	$2,06M	—	+1.25%
07/01/2026	$1,54	$1,57	$1,51	$1,52	$938,39K	$12,14M	-1.36%
06/01/2026	$1,55	$1,57	$1,52	$1,54	$700,42K	—	-0.13%
05/01/2026	$1,55	$1,58	$1,52	$1,55	$679,70K	—	-0.19%
04/01/2026	$1,54	$1,56	$1,53	$1,55	$561,77K	—	+0.78%
03/01/2026	$1,55	$1,57	$1,53	$1,54	$630,34K	—	-0.39%
02/01/2026	$1,54	$1,56	$1,52	$1,54	$788,54K	$12,31M	+0.39%
01/01/2026	$1,51	$1,55	$1,51	$1,54	$441,98K	—	+1.59%
31/12/2025	$1,52	$1,60	$1,50	$1,51	$2,23M	—	-0.26%
30/12/2025	$1,48	$1,59	$1,47	$1,52	$1,76M	—	+2.50%
29/12/2025	$1,48	$1,52	$1,47	$1,48	$927,14K	—	+0.27%
28/12/2025	$1,54	$1,57	$1,47	$1,48	$1,23M	—	-3.96%
27/12/2025	$1,62	$1,65	$1,52	$1,54	$2,43M	—	-5.12%
26/12/2025	$1,44	$1,69	$1,42	$1,62	$6,56M	—	+12.58%
25/12/2025	$1,46	$1,53	$1,42	$1,44	$2,02M	$11,48M	-1.37%
24/12/2025	$1,55	$1,55	$1,44	$1,46	$2,22M	—	-5.68%
23/12/2025	$1,64	$1,70	$1,53	$1,55	$5,23M	—	-5.55%
22/12/2025	$1,90	$2,01	$1,63	$1,64	$11,67M	—	-13.59%
21/12/2025	$1,47	$2,13	$1,46	$1,90	$22,07M	—	+29.04%
20/12/2025	$1,33	$1,53	$1,30	$1,47	$4,93M	$11,71M	+11.08%
19/12/2025	$1,15	$1,41	$1,15	$1,33	$4,17M	—	+15.38%
18/12/2025	$1,20	$1,21	$1,12	$1,15	$832,89K	—	-4.33%
17/12/2025	$1,26	$1,29	$1,20	$1,20	$349,37K	—	-4.53%
16/12/2025	$1,28	$1,29	$1,25	$1,26	$298,70K	—	-1.64%
15/12/2025	$1,31	$1,34	$1,25	$1,28	$365,69K	—	-2.22%
14/12/2025	$1,35	$1,35	$1,30	$1,31	$412,85K	—	-2.97%
13/12/2025	$1,35	$1,40	$1,32	$1,35	$1,51M	—	-0.22%
12/12/2025	$1,35	$1,40	$1,30	$1,35	$1,43M	—	+0.22%
11/12/2025	$1,35	$1,35	$1,31	$1,34	$250,34K	—	-0.81%
10/12/2025	$1,38	$1,39	$1,35	$1,36	$401,40K	—	-1.67%
09/12/2025	$1,38	$1,40	$1,36	$1,38	$311,27K	—	-0.22%
08/12/2025	$1,37	$1,40	$1,37	$1,38	$440,08K	—	+0.66%
07/12/2025	$1,39	$1,42	$1,36	$1,37	$607,79K	—	-1.01%
06/12/2025	$1,36	$1,41	$1,35	$1,39	$480,67K	—	+2.14%
05/12/2025	$1,43	$1,47	$1,35	$1,36	$1,49M	$10,78M	-4.70%
04/12/2025	$1,37	$1,47	$1,35	$1,43	$1,59M	—	+3.93%
03/12/2025	$1,35	$1,39	$1,35	$1,37	$264,36K	—	+1.41%
02/12/2025	$1,30	$1,36	$1,29	$1,35	$325,60K	$10,70M	+3.68%
01/12/2025	$1,35	$1,35	$1,27	$1,30	$747,76K	—	-3.77%
30/11/2025	$1,39	$1,42	$1,35	$1,35	$395,58K	—	-2.95%
29/11/2025	$1,40	$1,43	$1,39	$1,40	$497,96K	—	-0.36%
28/11/2025	$1,40	$1,42	$1,37	$1,40	$709,95K	—	+0.00%
27/11/2025	$1,41	$1,44	$1,39	$1,40	$456,13K	—	-0.64%
26/11/2025	$1,39	$1,44	$1,38	$1,41	$900,15K	—	+1.22%
25/11/2025	$1,38	$1,41	$1,37	$1,39	$535,19K	—	+0.72%
24/11/2025	$1,36	$1,40	$1,35	$1,38	$497,14K	—	+1.69%
23/11/2025	$1,36	$1,37	$1,35	$1,36	$406,90K	—	-0.22%
22/11/2025	$1,36	$1,39	$1,34	$1,36	$868,47K	$10,76M	-0.37%
21/11/2025	$1,37	$1,55	$1,29	$1,36	$3,54M	—	-0.51%
20/11/2025	$1,39	$1,40	$1,35	$1,37	$538,96K	—	-1.52%
19/11/2025	$1,40	$1,41	$1,35	$1,39	$296,48K	—	-1.00%
18/11/2025	$1,36	$1,41	$1,35	$1,40	$372,16K	—	+3.01%
17/11/2025	$1,40	$1,41	$1,35	$1,36	$452,98K	—	-2.50%
16/11/2025	$1,42	$1,42	$1,37	$1,40	$464,82K	$11,09M	-1.06%
15/11/2025	$1,38	$1,50	$1,38	$1,42	$1,74M	$11,19M	+2.39%
14/11/2025	$1,42	$1,44	$1,37	$1,38	$934,15K	—	-2.88%
13/11/2025	$1,46	$1,51	$1,40	$1,42	$1,42M	—	-2.67%
12/11/2025	$1,46	$1,53	$1,44	$1,46	$844,84K	—	+0.34%
11/11/2025	$1,50	$1,61	$1,45	$1,46	$2,66M	—	-2.99%
10/11/2025	$1,50	$1,53	$1,49	$1,50	$754,72K	—	+0.47%
09/11/2025	$1,51	$1,53	$1,45	$1,50	$996,42K	—	-0.53%
08/11/2025	$1,53	$1,56	$1,49	$1,51	$1,55M	—	-1.83%
07/11/2025	$1,47	$1,55	$1,43	$1,54	$1,35M	—	+4.85%
06/11/2025	$1,48	$1,50	$1,42	$1,46	$855,45K	—	-1.42%
05/11/2025	$1,44	$1,50	$1,37	$1,48	$1,29M	—	+2.99%

Capitalización = precio de cierre × suministro circulante de ese día; el sitio registra el suministro desde el 02/10/2026, así que los días anteriores están en blanco.

Historial de precios de AS Roma Fan Token (ASR)

Rentabilidad mensual ASR

Ajustes

Coin

Mercado

Derivados

DeFi y DEX

Exchanges

Herramientas

Noticias