CoinXview PortfólióApp
HU
Coin: 1247Tőzsdék: 22Piaci kapitalizáció: $2,61T −0,39%24 órás vol.: $27,83BDominancia: BTC 58,3% ETH 10,4%ETH gázdíj: 0,06 gweiFélelem és kapzsiság: 50/100

AST SpaceMobile (bStocks) (ASTSB) árelőzmények

Napi nyitó, csúcs, mélypont, záró és volumen (UTC), a legnagyobb ASTSB volumenű tőzsdéről. Az utolsó 365 nap megjelenítése.

Havi hozamok ASTSB

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026———————-16%+1,2%-32%-25%—-56%

Változás az egyes hónapok első napjának nyitóárától az utolsó napjának záróáráig (UTC); a folyó hónap az aktuális állást mutatja (szaggatott vonal). A „Teljes év” az adatokat tartalmazó hónapok kamatos eredménye. A múltbeli teljesítmény nem garantálja a jövőbeli eredményeket.

Teljes előzmény letöltése (CSV, Excelben nyílik meg)

DátumNyitóCsúcsMélypontZáróVolumenVáltozás
2026. 11. 06.$29,75$32,84$27,53 $30,61$184,37K+2.89%
2026. 11. 05.$35,55$35,73$29,05 $29,74$344,98K-16.34%
2026. 11. 04.$37,46$39,34$34,95 $35,54$235,65K-5.13%
2026. 11. 03.$36,73$38,65$36,19 $37,39$86,11K+1.80%
2026. 11. 02.$41,10$42,00$36,16 $36,77$174,80K-10.54%
2026. 11. 01.$40,83$41,11$40,74 $40,98$13,25K+0.37%
2026. 10. 31.$40,97$41,08$40,68 $40,84$11,46K-0.32%
2026. 10. 30.$41,86$42,34$39,31 $40,93$153,72K-2.22%
2026. 10. 29.$41,54$44,85$40,87 $41,89$187,42K+0.84%
2026. 10. 28.$41,65$42,62$40,01 $41,51$131,82K-0.34%
2026. 10. 27.$39,64$43,44$39,02 $41,65$216,07K+5.07%
2026. 10. 26.$39,36$41,59$38,85 $39,65$190,12K+0.74%
2026. 10. 25.$39,21$39,64$38,91 $39,38$16,23K+0.43%
2026. 10. 24.$39,63$39,73$38,68 $39,19$34,55K-1.11%
2026. 10. 23.$38,13$40,16$36,62 $39,59$240,78K+3.83%
2026. 10. 22.$40,32$40,60$37,78 $38,01$197,81K-5.73%
2026. 10. 21.$41,98$43,05$40,19 $40,27$268,45K-4.07%
2026. 10. 20.$41,94$42,35$39,11 $42,03$222,06K+0.21%
2026. 10. 19.$40,70$44,25$40,70 $41,92$341,86K+3.00%
2026. 10. 18.$40,13$40,80$39,62 $40,66$62,83K+1.32%
2026. 10. 17.$40,73$41,35$38,35 $40,17$57,43K-1.37%
2026. 10. 16.$43,97$45,01$40,10 $40,71$144,81K-7.41%
2026. 10. 15.$41,20$44,90$39,79 $43,89$321,47K+6.53%
2026. 10. 14.$47,14$47,84$41,17 $41,18$655,18K-12.64%
2026. 10. 13.$51,12$51,34$46,31 $47,07$342,95K-7.92%
2026. 10. 12.$52,08$54,83$50,72 $51,10$645,12K-1.88%
2026. 10. 11.$51,00$52,12$50,49 $52,09$49,08K+2.14%
2026. 10. 10.$50,97$51,11$50,70 $50,96$61,32K-0.02%
2026. 10. 09.$54,84$55,86$47,71 $51,00$741,80K-7.00%
2026. 10. 08.$60,60$60,64$54,27 $54,87$337,55K-9.46%
2026. 10. 07.$63,15$63,25$58,95 $60,61$151,35K-4.02%
2026. 10. 06.$58,55$64,62$58,33 $63,06$284,71K+7.70%
2026. 10. 05.$58,83$59,41$57,39 $58,51$131,93K-0.54%
2026. 10. 04.$58,43$59,01$58,33 $58,85$15,26K+0.72%
2026. 10. 03.$58,51$58,51$58,22 $58,38$11,57K-0.22%
2026. 10. 02.$57,43$59,49$55,62 $58,51$278,71K+1.88%
2026. 10. 01.$59,90$60,95$57,09 $57,49$300,17K-4.02%
2026. 09. 30.$59,80$62,94$58,86 $59,92$454,41K+0.20%
2026. 09. 29.$61,19$65,42$58,61 $59,78$190,14K-2.30%
2026. 09. 28.$62,41$62,41$60,28 $61,26$157,45K-1.84%
2026. 09. 27.$62,06$62,64$61,97 $62,47$7,22K+0.66%
2026. 09. 26.$61,96$62,13$61,59 $62,13$17,44K+0.27%
2026. 09. 25.$61,28$63,23$61,21 $61,93$175,10K+1.06%
2026. 09. 24.$60,22$63,15$58,43 $61,31$186,98K+1.81%
2026. 09. 23.$63,74$64,36$59,79 $60,21$216,74K-5.54%
2026. 09. 22.$62,18$65,28$60,48 $63,74$157,61K+2.51%
2026. 09. 21.$59,01$62,30$58,98 $62,14$344,44K+5.30%
2026. 09. 20.$58,71$59,16$58,50 $59,04$34,19K+0.56%
2026. 09. 19.$58,75$58,79$58,46 $58,71$58,38K-0.07%
2026. 09. 18.$62,70$63,59$57,97 $58,75$265,17K-6.30%
2026. 09. 17.$59,95$63,71$59,64 $62,72$213,95K+4.62%
2026. 09. 16.$58,71$60,37$57,58 $59,97$125,92K+2.15%
2026. 09. 15.$60,02$60,78$57,83 $58,67$65,59K-2.25%
2026. 09. 14.$57,59$61,03$57,20 $59,98$154,16K+4.15%
2026. 09. 13.$59,86$59,98$57,38 $57,57$80,77K-3.83%
2026. 09. 12.$59,81$60,07$59,75 $59,85$16,75K+0.07%
2026. 09. 11.$60,10$61,47$59,38 $59,78$127,77K-0.53%
2026. 09. 10.$62,31$64,47$59,82 $60,15$183,46K-3.47%
2026. 09. 09.$66,18$67,48$62,15 $62,28$326,03K-5.89%
2026. 09. 08.$62,92$67,15$62,19 $66,18$440,37K+5.18%
2026. 09. 07.$63,26$63,36$62,34 $62,98$81,25K-0.44%
2026. 09. 06.$62,42$63,30$62,35 $63,26$88,32K+1.35%
2026. 09. 05.$62,14$62,43$61,81 $62,43$49,35K+0.47%
2026. 09. 04.$62,10$65,67$61,72 $62,19$424,62K+0.14%
2026. 09. 03.$62,64$64,43$61,05 $62,12$234,38K-0.83%
2026. 09. 02.$56,15$63,22$55,27 $62,71$454,76K+11.68%
2026. 09. 01.$59,20$59,60$55,59 $56,21$249,73K-5.05%
2026. 08. 31.$56,90$59,26$56,76 $59,20$213,12K+4.04%
2026. 08. 30.$58,77$58,94$56,18 $56,86$47,93K-3.25%
2026. 08. 29.$58,15$58,89$58,12 $58,81$59,32K+1.13%
2026. 08. 28.$61,43$61,85$57,70 $58,10$169,34K-5.42%
2026. 08. 27.$61,00$61,74$60,06 $61,35$173,18K+0.57%
2026. 08. 26.$62,03$62,43$59,46 $60,98$186,93K-1.69%
2026. 08. 25.$62,63$64,49$60,86 $62,10$217,87K-0.85%
2026. 08. 24.$69,44$69,44$62,02 $62,60$219,82K-9.85%
2026. 08. 23.$67,49$69,84$67,11 $69,40$40,06K+2.83%
2026. 08. 22.$68,70$69,26$67,06 $67,44$59,41K-1.83%
2026. 08. 21.$65,21$69,91$64,97 $68,71$357,94K+5.37%
2026. 08. 20.$66,72$67,44$62,98 $65,13$159,76K-2.38%
2026. 08. 19.$66,40$67,40$64,15 $66,57$254,59K+0.26%
2026. 08. 18.$71,22$71,41$66,15 $66,40$315,62K-6.77%
2026. 08. 17.$72,17$74,52$70,27 $71,28$143,96K-1.23%
2026. 08. 16.$72,36$72,99$71,97 $72,16$30,52K-0.28%
2026. 08. 15.$70,93$72,46$70,74 $72,32$23,67K+1.96%
2026. 08. 14.$71,70$72,99$68,94 $71,08$218,53K-0.86%
2026. 08. 13.$73,98$75,17$71,36 $71,76$275,17K-3.00%
2026. 08. 12.$71,52$75,00$71,50 $74,20$118,11K+3.75%
2026. 08. 11.$68,15$72,21$66,48 $71,77$298,16K+5.31%
2026. 08. 10.$73,52$73,83$65,97 $68,28$324,77K-7.13%
2026. 08. 09.$72,52$73,84$72,29 $73,81$11,44K+1.78%
2026. 08. 08.$72,31$72,89$72,08 $72,31$8,87K+0.00%
2026. 08. 07.$67,76$72,68$67,48 $72,39$75,55K+6.83%
2026. 08. 06.$68,47$74,10$66,01 $67,98$45,99K-0.72%
2026. 08. 05.$70,31$70,31$66,82 $68,13$49,97K-3.10%
Minden szekció