CoinXview PortfolioApp
TL
Coin: 1,258Mga Exchange: 22Market cap: $2.61T −4.57%Vol 24h: $37.43BDominance: BTC 58.4% ETH 10.4%ETH gas: 0.19 gweiTakot at Kasakiman: 23/100

History ng presyo ng AST SpaceMobile (bStocks) (ASTSB)

Araw-araw na open, high, low, close at volume (UTC), mula sa exchange na may pinakamalaking volume ng ASTSB. Ipinapakita ang huling 365 araw.

Buwanang returns ASTSB

TaonEnePebMarAbrMayoHunHulAgoSetOktNobDisBuong taon
2026———————-16%+1.2%-32%-23%—-56%

Pagbabago mula sa open ng unang araw hanggang sa close ng huling araw ng bawat buwan (UTC); ang kasalukuyang buwan ay to date (dashed outline). Ang "Buong taon" ay nagko-compound ng mga buwan na may data. Ang nakaraang performance ay hindi garantiya ng mga resulta sa hinaharap.

I-download ang buong history (CSV, bubukas sa Excel)

PetsaBukasPinakamataasPinakamababaSaraVolumePagbabago
11/05/2026$35.55$35.73$30.95 $31.26$178.41K-12.07%
11/04/2026$37.46$39.34$34.95 $35.54$235.65K-5.13%
11/03/2026$36.73$38.65$36.19 $37.39$86.11K+1.80%
11/02/2026$41.10$42.00$36.16 $36.77$174.80K-10.54%
11/01/2026$40.83$41.11$40.74 $40.98$13.25K+0.37%
10/31/2026$40.97$41.08$40.68 $40.84$11.46K-0.32%
10/30/2026$41.86$42.34$39.31 $40.93$153.72K-2.22%
10/29/2026$41.54$44.85$40.87 $41.89$187.42K+0.84%
10/28/2026$41.65$42.62$40.01 $41.51$131.82K-0.34%
10/27/2026$39.64$43.44$39.02 $41.65$216.07K+5.07%
10/26/2026$39.36$41.59$38.85 $39.65$190.12K+0.74%
10/25/2026$39.21$39.64$38.91 $39.38$16.23K+0.43%
10/24/2026$39.63$39.73$38.68 $39.19$34.55K-1.11%
10/23/2026$38.13$40.16$36.62 $39.59$240.78K+3.83%
10/22/2026$40.32$40.60$37.78 $38.01$197.81K-5.73%
10/21/2026$41.98$43.05$40.19 $40.27$268.45K-4.07%
10/20/2026$41.94$42.35$39.11 $42.03$222.06K+0.21%
10/19/2026$40.70$44.25$40.70 $41.92$341.86K+3.00%
10/18/2026$40.13$40.80$39.62 $40.66$62.83K+1.32%
10/17/2026$40.73$41.35$38.35 $40.17$57.43K-1.37%
10/16/2026$43.97$45.01$40.10 $40.71$144.81K-7.41%
10/15/2026$41.20$44.90$39.79 $43.89$321.47K+6.53%
10/14/2026$47.14$47.84$41.17 $41.18$655.18K-12.64%
10/13/2026$51.12$51.34$46.31 $47.07$342.95K-7.92%
10/12/2026$52.08$54.83$50.72 $51.10$645.12K-1.88%
10/11/2026$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%
10/09/2026$54.84$55.86$47.71 $51.00$741.80K-7.00%
10/08/2026$60.60$60.64$54.27 $54.87$337.55K-9.46%
10/07/2026$63.15$63.25$58.95 $60.61$151.35K-4.02%
10/06/2026$58.55$64.62$58.33 $63.06$284.71K+7.70%
10/05/2026$58.83$59.41$57.39 $58.51$131.93K-0.54%
10/04/2026$58.43$59.01$58.33 $58.85$15.26K+0.72%
10/03/2026$58.51$58.51$58.22 $58.38$11.57K-0.22%
10/02/2026$57.43$59.49$55.62 $58.51$278.71K+1.88%
10/01/2026$59.90$60.95$57.09 $57.49$300.17K-4.02%
09/30/2026$59.80$62.94$58.86 $59.92$454.41K+0.20%
09/29/2026$61.19$65.42$58.61 $59.78$190.14K-2.30%
09/28/2026$62.41$62.41$60.28 $61.26$157.45K-1.84%
09/27/2026$62.06$62.64$61.97 $62.47$7.22K+0.66%
09/26/2026$61.96$62.13$61.59 $62.13$17.44K+0.27%
09/25/2026$61.28$63.23$61.21 $61.93$175.10K+1.06%
09/24/2026$60.22$63.15$58.43 $61.31$186.98K+1.81%
09/23/2026$63.74$64.36$59.79 $60.21$216.74K-5.54%
09/22/2026$62.18$65.28$60.48 $63.74$157.61K+2.51%
09/21/2026$59.01$62.30$58.98 $62.14$344.44K+5.30%
09/20/2026$58.71$59.16$58.50 $59.04$34.19K+0.56%
09/19/2026$58.75$58.79$58.46 $58.71$58.38K-0.07%
09/18/2026$62.70$63.59$57.97 $58.75$265.17K-6.30%
09/17/2026$59.95$63.71$59.64 $62.72$213.95K+4.62%
09/16/2026$58.71$60.37$57.58 $59.97$125.92K+2.15%
09/15/2026$60.02$60.78$57.83 $58.67$65.59K-2.25%
09/14/2026$57.59$61.03$57.20 $59.98$154.16K+4.15%
09/13/2026$59.86$59.98$57.38 $57.57$80.77K-3.83%
09/12/2026$59.81$60.07$59.75 $59.85$16.75K+0.07%
09/11/2026$60.10$61.47$59.38 $59.78$127.77K-0.53%
09/10/2026$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%
09/08/2026$62.92$67.15$62.19 $66.18$440.37K+5.18%
09/07/2026$63.26$63.36$62.34 $62.98$81.25K-0.44%
09/06/2026$62.42$63.30$62.35 $63.26$88.32K+1.35%
09/05/2026$62.14$62.43$61.81 $62.43$49.35K+0.47%
09/04/2026$62.10$65.67$61.72 $62.19$424.62K+0.14%
09/03/2026$62.64$64.43$61.05 $62.12$234.38K-0.83%
09/02/2026$56.15$63.22$55.27 $62.71$454.76K+11.68%
09/01/2026$59.20$59.60$55.59 $56.21$249.73K-5.05%
08/31/2026$56.90$59.26$56.76 $59.20$213.12K+4.04%
08/30/2026$58.77$58.94$56.18 $56.86$47.93K-3.25%
08/29/2026$58.15$58.89$58.12 $58.81$59.32K+1.13%
08/28/2026$61.43$61.85$57.70 $58.10$169.34K-5.42%
08/27/2026$61.00$61.74$60.06 $61.35$173.18K+0.57%
08/26/2026$62.03$62.43$59.46 $60.98$186.93K-1.69%
08/25/2026$62.63$64.49$60.86 $62.10$217.87K-0.85%
08/24/2026$69.44$69.44$62.02 $62.60$219.82K-9.85%
08/23/2026$67.49$69.84$67.11 $69.40$40.06K+2.83%
08/22/2026$68.70$69.26$67.06 $67.44$59.41K-1.83%
08/21/2026$65.21$69.91$64.97 $68.71$357.94K+5.37%
08/20/2026$66.72$67.44$62.98 $65.13$159.76K-2.38%
08/19/2026$66.40$67.40$64.15 $66.57$254.59K+0.26%
08/18/2026$71.22$71.41$66.15 $66.40$315.62K-6.77%
08/17/2026$72.17$74.52$70.27 $71.28$143.96K-1.23%
08/16/2026$72.36$72.99$71.97 $72.16$30.52K-0.28%
08/15/2026$70.93$72.46$70.74 $72.32$23.67K+1.96%
08/14/2026$71.70$72.99$68.94 $71.08$218.53K-0.86%
08/13/2026$73.98$75.17$71.36 $71.76$275.17K-3.00%
08/12/2026$71.52$75.00$71.50 $74.20$118.11K+3.75%
08/11/2026$68.15$72.21$66.48 $71.77$298.16K+5.31%
08/10/2026$73.52$73.83$65.97 $68.28$324.77K-7.13%
08/09/2026$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%
08/07/2026$67.76$72.68$67.48 $72.39$75.55K+6.83%
08/06/2026$68.47$74.10$66.01 $67.98$45.99K-0.72%
08/05/2026$70.31$70.31$66.82 $68.13$49.97K-3.10%
Lahat ng seksyon