CoinXview PortafoglioApp
IT
Coin: 1243Exchange: 22Capitalizzazione: $2,45T −3,18%Vol 24h: $24,97BDominanza: BTC 58,8% ETH 10,0%Gas ETH: 0,14 gweiPaura e avidità: 29/100

Storico prezzi di AST SpaceMobile (bStocks) (ASTSB)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di ASTSB. Mostrati gli ultimi 365 giorni.

Rendimenti mensili ASTSB

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026———————-16%+1,2%-32%-14%—-50%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeVariazione
12/11/2026$35,89$36,65$34,73 $35,00$134,49K-2.48%
11/11/2026$34,14$37,07$33,77 $35,79$422,96K+4.83%
10/11/2026$36,93$37,46$32,00 $34,14$336,16K-7.55%
09/11/2026$31,97$38,71$31,37 $36,97$716,73K+15.64%
08/11/2026$32,15$32,58$31,28 $31,93$30,01K-0.68%
07/11/2026$32,56$32,63$32,05 $32,20$13,37K-1.11%
06/11/2026$29,75$33,19$27,53 $32,49$270,93K+9.21%
05/11/2026$35,55$35,73$29,05 $29,74$344,98K-16.34%
04/11/2026$37,46$39,34$34,95 $35,54$235,65K-5.13%
03/11/2026$36,73$38,65$36,19 $37,39$86,11K+1.80%
02/11/2026$41,10$42,00$36,16 $36,77$174,80K-10.54%
01/11/2026$40,83$41,11$40,74 $40,98$13,25K+0.37%
31/10/2026$40,97$41,08$40,68 $40,84$11,46K-0.32%
30/10/2026$41,86$42,34$39,31 $40,93$153,72K-2.22%
29/10/2026$41,54$44,85$40,87 $41,89$187,42K+0.84%
28/10/2026$41,65$42,62$40,01 $41,51$131,82K-0.34%
27/10/2026$39,64$43,44$39,02 $41,65$216,07K+5.07%
26/10/2026$39,36$41,59$38,85 $39,65$190,12K+0.74%
25/10/2026$39,21$39,64$38,91 $39,38$16,23K+0.43%
24/10/2026$39,63$39,73$38,68 $39,19$34,55K-1.11%
23/10/2026$38,13$40,16$36,62 $39,59$240,78K+3.83%
22/10/2026$40,32$40,60$37,78 $38,01$197,81K-5.73%
21/10/2026$41,98$43,05$40,19 $40,27$268,45K-4.07%
20/10/2026$41,94$42,35$39,11 $42,03$222,06K+0.21%
19/10/2026$40,70$44,25$40,70 $41,92$341,86K+3.00%
18/10/2026$40,13$40,80$39,62 $40,66$62,83K+1.32%
17/10/2026$40,73$41,35$38,35 $40,17$57,43K-1.37%
16/10/2026$43,97$45,01$40,10 $40,71$144,81K-7.41%
15/10/2026$41,20$44,90$39,79 $43,89$321,47K+6.53%
14/10/2026$47,14$47,84$41,17 $41,18$655,18K-12.64%
13/10/2026$51,12$51,34$46,31 $47,07$342,95K-7.92%
12/10/2026$52,08$54,83$50,72 $51,10$645,12K-1.88%
11/10/2026$51,00$52,12$50,49 $52,09$49,08K+2.14%
10/10/2026$50,97$51,11$50,70 $50,96$61,32K-0.02%
09/10/2026$54,84$55,86$47,71 $51,00$741,80K-7.00%
08/10/2026$60,60$60,64$54,27 $54,87$337,55K-9.46%
07/10/2026$63,15$63,25$58,95 $60,61$151,35K-4.02%
06/10/2026$58,55$64,62$58,33 $63,06$284,71K+7.70%
05/10/2026$58,83$59,41$57,39 $58,51$131,93K-0.54%
04/10/2026$58,43$59,01$58,33 $58,85$15,26K+0.72%
03/10/2026$58,51$58,51$58,22 $58,38$11,57K-0.22%
02/10/2026$57,43$59,49$55,62 $58,51$278,71K+1.88%
01/10/2026$59,90$60,95$57,09 $57,49$300,17K-4.02%
30/09/2026$59,80$62,94$58,86 $59,92$454,41K+0.20%
29/09/2026$61,19$65,42$58,61 $59,78$190,14K-2.30%
28/09/2026$62,41$62,41$60,28 $61,26$157,45K-1.84%
27/09/2026$62,06$62,64$61,97 $62,47$7,22K+0.66%
26/09/2026$61,96$62,13$61,59 $62,13$17,44K+0.27%
25/09/2026$61,28$63,23$61,21 $61,93$175,10K+1.06%
24/09/2026$60,22$63,15$58,43 $61,31$186,98K+1.81%
23/09/2026$63,74$64,36$59,79 $60,21$216,74K-5.54%
22/09/2026$62,18$65,28$60,48 $63,74$157,61K+2.51%
21/09/2026$59,01$62,30$58,98 $62,14$344,44K+5.30%
20/09/2026$58,71$59,16$58,50 $59,04$34,19K+0.56%
19/09/2026$58,75$58,79$58,46 $58,71$58,38K-0.07%
18/09/2026$62,70$63,59$57,97 $58,75$265,17K-6.30%
17/09/2026$59,95$63,71$59,64 $62,72$213,95K+4.62%
16/09/2026$58,71$60,37$57,58 $59,97$125,92K+2.15%
15/09/2026$60,02$60,78$57,83 $58,67$65,59K-2.25%
14/09/2026$57,59$61,03$57,20 $59,98$154,16K+4.15%
13/09/2026$59,86$59,98$57,38 $57,57$80,77K-3.83%
12/09/2026$59,81$60,07$59,75 $59,85$16,75K+0.07%
11/09/2026$60,10$61,47$59,38 $59,78$127,77K-0.53%
10/09/2026$62,31$64,47$59,82 $60,15$183,46K-3.47%
09/09/2026$66,18$67,48$62,15 $62,28$326,03K-5.89%
08/09/2026$62,92$67,15$62,19 $66,18$440,37K+5.18%
07/09/2026$63,26$63,36$62,34 $62,98$81,25K-0.44%
06/09/2026$62,42$63,30$62,35 $63,26$88,32K+1.35%
05/09/2026$62,14$62,43$61,81 $62,43$49,35K+0.47%
04/09/2026$62,10$65,67$61,72 $62,19$424,62K+0.14%
03/09/2026$62,64$64,43$61,05 $62,12$234,38K-0.83%
02/09/2026$56,15$63,22$55,27 $62,71$454,76K+11.68%
01/09/2026$59,20$59,60$55,59 $56,21$249,73K-5.05%
31/08/2026$56,90$59,26$56,76 $59,20$213,12K+4.04%
30/08/2026$58,77$58,94$56,18 $56,86$47,93K-3.25%
29/08/2026$58,15$58,89$58,12 $58,81$59,32K+1.13%
28/08/2026$61,43$61,85$57,70 $58,10$169,34K-5.42%
27/08/2026$61,00$61,74$60,06 $61,35$173,18K+0.57%
26/08/2026$62,03$62,43$59,46 $60,98$186,93K-1.69%
25/08/2026$62,63$64,49$60,86 $62,10$217,87K-0.85%
24/08/2026$69,44$69,44$62,02 $62,60$219,82K-9.85%
23/08/2026$67,49$69,84$67,11 $69,40$40,06K+2.83%
22/08/2026$68,70$69,26$67,06 $67,44$59,41K-1.83%
21/08/2026$65,21$69,91$64,97 $68,71$357,94K+5.37%
20/08/2026$66,72$67,44$62,98 $65,13$159,76K-2.38%
19/08/2026$66,40$67,40$64,15 $66,57$254,59K+0.26%
18/08/2026$71,22$71,41$66,15 $66,40$315,62K-6.77%
17/08/2026$72,17$74,52$70,27 $71,28$143,96K-1.23%
16/08/2026$72,36$72,99$71,97 $72,16$30,52K-0.28%
15/08/2026$70,93$72,46$70,74 $72,32$23,67K+1.96%
14/08/2026$71,70$72,99$68,94 $71,08$218,53K-0.86%
13/08/2026$73,98$75,17$71,36 $71,76$275,17K-3.00%
12/08/2026$71,52$75,00$71,50 $74,20$118,11K+3.75%
11/08/2026$68,15$72,21$66,48 $71,77$298,16K+5.31%
10/08/2026$73,52$73,83$65,97 $68,28$324,77K-7.13%
09/08/2026$72,52$73,84$72,29 $73,81$11,44K+1.78%
08/08/2026$72,31$72,89$72,08 $72,31$8,87K+0.00%
07/08/2026$67,76$72,68$67,48 $72,39$75,55K+6.83%
06/08/2026$68,47$74,10$66,01 $67,98$45,99K-0.72%
05/08/2026$70,31$70,31$66,82 $68,13$49,97K-3.10%
Tutte le sezioni