Crypto exchange Binance
Market Aster (ASTER) / TRY
Identifier on Binance: ASTERTRY12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 43.4908 TRY | 1,289,561.4500 ASTER | 43.4900 TRY | 42.2700 TRY | 42.8200 TRY | 42.8200 TRY |
| 2025-12-04 | 44.4971 TRY | 1,663,271.4400 ASTER | 45.1000 TRY | 43.5600 TRY | 44.3700 TRY | 44.6200 TRY |
| 2025-12-03 | 44.8193 TRY | 2,779,182.0800 ASTER | 42.7600 TRY | 42.5400 TRY | 43.3100 TRY | 45.1100 TRY |
| 2025-12-02 | 42.2873 TRY | 3,332,307.2700 ASTER | 40.5000 TRY | 40.4700 TRY | 41.2200 TRY | 42.9100 TRY |
| 2025-12-01 | 40.6796 TRY | 4,302,027.6000 ASTER | 44.7500 TRY | 37.4800 TRY | 38.7700 TRY | 40.3900 TRY |
| 2025-11-30 | 45.2238 TRY | 1,213,560.8000 ASTER | 44.4700 TRY | 43.7100 TRY | 44.4200 TRY | 44.6900 TRY |
| 2025-11-29 | 45.4501 TRY | 1,315,073.8600 ASTER | 46.4800 TRY | 43.5300 TRY | 44.4400 TRY | 44.2700 TRY |
| 2025-11-28 | 46.6120 TRY | 1,525,542.9900 ASTER | 46.3500 TRY | 45.1200 TRY | 46.0800 TRY | 46.6800 TRY |
| 2025-11-27 | 46.4251 TRY | 1,574,236.2900 ASTER | 46.9600 TRY | 45.5900 TRY | 46.0600 TRY | 46.5500 TRY |
| 2025-11-26 | 46.7597 TRY | 3,257,292.9600 ASTER | 49.8500 TRY | 44.8400 TRY | 45.9200 TRY | 46.8800 TRY |
| 2025-11-25 | 49.3384 TRY | 2,219,227.6100 ASTER | 49.6700 TRY | 48.0400 TRY | 48.7100 TRY | 49.8600 TRY |
| 2025-11-24 | 47.9427 TRY | 2,575,688.1400 ASTER | 47.5000 TRY | 46.3000 TRY | 47.1300 TRY | 48.7200 TRY |
| 2025-11-23 | 48.1022 TRY | 5,386,087.3500 ASTER | 49.3000 TRY | 45.4200 TRY | 46.5900 TRY | 47.8000 TRY |
| 2025-11-22 | 50.2852 TRY | 1,897,627.5600 ASTER | 51.8100 TRY | 48.8500 TRY | 49.5000 TRY | 50.3300 TRY |
| 2025-11-21 | 50.9537 TRY | 5,549,684.7700 ASTER | 50.7200 TRY | 47.2000 TRY | 49.7700 TRY | 52.0300 TRY |
| 2025-11-20 | 52.9847 TRY | 4,209,997.5400 ASTER | 57.7200 TRY | 48.7600 TRY | 49.7800 TRY | 51.0300 TRY |
| 2025-11-19 | 56.1312 TRY | 4,741,557.9500 ASTER | 58.4800 TRY | 53.1600 TRY | 54.4000 TRY | 55.7400 TRY |
| 2025-11-18 | 56.1688 TRY | 8,266,160.1900 ASTER | 50.0500 TRY | 49.7700 TRY | 51.2300 TRY | 57.1400 TRY |
| 2025-11-17 | 51.8304 TRY | 8,075,292.1400 ASTER | 54.4000 TRY | 48.1100 TRY | 49.8000 TRY | 50.5000 TRY |
| 2025-11-16 | 51.6553 TRY | 8,891,606.1600 ASTER | 47.7400 TRY | 47.1400 TRY | 47.5600 TRY | 52.9400 TRY |
| 2025-11-15 | 48.1000 TRY | 2,929,221.7800 ASTER | 46.9400 TRY | 46.8400 TRY | 47.6900 TRY | 47.9300 TRY |
| 2025-11-14 | 45.4189 TRY | 5,614,494.8200 ASTER | 45.3600 TRY | 42.0500 TRY | 43.8300 TRY | 47.3600 TRY |
| 2025-11-13 | 45.8652 TRY | 4,209,098.6100 ASTER | 47.0100 TRY | 42.9400 TRY | 44.1600 TRY | 45.0700 TRY |
| 2025-11-12 | 48.5299 TRY | 8,158,962.5700 ASTER | 45.8000 TRY | 45.5400 TRY | 46.1900 TRY | 47.6900 TRY |
| 2025-11-11 | 46.4316 TRY | 6,196,154.7100 ASTER | 45.9600 TRY | 44.5400 TRY | 45.5100 TRY | 45.8900 TRY |
| 2025-11-10 | 46.7834 TRY | 5,313,383.5600 ASTER | 46.6300 TRY | 44.4400 TRY | 45.3200 TRY | 46.2400 TRY |
| 2025-11-09 | 45.8125 TRY | 4,909,258.1300 ASTER | 43.9100 TRY | 42.6800 TRY | 43.3400 TRY | 46.2700 TRY |
| 2025-11-08 | 44.4911 TRY | 4,140,850.9500 ASTER | 47.9100 TRY | 42.5800 TRY | 43.6000 TRY | 43.9300 TRY |
| 2025-11-07 | 44.8101 TRY | 6,867,210.9500 ASTER | 42.8100 TRY | 41.0200 TRY | 42.5300 TRY | 48.3000 TRY |
| 2025-11-06 | 44.8375 TRY | 8,319,153.0000 ASTER | 45.1100 TRY | 41.1200 TRY | 42.4000 TRY | 42.6900 TRY |
| 2025-11-05 | 44.0371 TRY | 13,894,722.3400 ASTER | 41.1200 TRY | 39.2100 TRY | 41.4100 TRY | 44.5900 TRY |
| 2025-11-04 | 38.5634 TRY | 19,016,347.1900 ASTER | 38.4400 TRY | 34.4100 TRY | 36.0100 TRY | 41.0200 TRY |
| 2025-11-03 | 43.1608 TRY | 16,548,261.4200 ASTER | 51.5000 TRY | 37.2000 TRY | 39.3200 TRY | 39.0600 TRY |
| 2025-11-02 | 49.3961 TRY | 15,866,552.5800 ASTER | 40.6000 TRY | 38.1200 TRY | 39.6100 TRY | 51.6500 TRY |
| 2025-11-01 | 41.3201 TRY | 2,156,495.8700 ASTER | 41.7800 TRY | 40.0700 TRY | 40.1900 TRY | 40.1900 TRY |
| 2025-10-31 | 40.8846 TRY | 3,395,520.7300 ASTER | 38.8200 TRY | 38.4300 TRY | 39.2600 TRY | 41.5900 TRY |
| 2025-10-30 | 39.3709 TRY | 4,498,442.8300 ASTER | 43.0500 TRY | 35.9300 TRY | 36.7300 TRY | 39.0400 TRY |
| 2025-10-29 | 44.2627 TRY | 2,625,656.5700 ASTER | 45.1700 TRY | 41.6400 TRY | 43.4200 TRY | 44.1300 TRY |
| 2025-10-28 | 46.2696 TRY | 3,211,258.8200 ASTER | 45.3800 TRY | 43.5900 TRY | 44.8100 TRY | 45.4100 TRY |
| 2025-10-27 | 46.1872 TRY | 3,365,721.9000 ASTER | 48.2200 TRY | 43.5600 TRY | 45.5000 TRY | 45.1400 TRY |
| 2025-10-26 | 48.9254 TRY | 2,384,357.8100 ASTER | 47.8600 TRY | 47.0200 TRY | 47.9100 TRY | 48.4300 TRY |
| 2025-10-25 | 47.2264 TRY | 2,622,370.6800 ASTER | 46.9800 TRY | 45.8900 TRY | 46.5100 TRY | 47.3800 TRY |
| 2025-10-24 | 46.5200 TRY | 3,272,655.3100 ASTER | 46.4200 TRY | 44.1000 TRY | 44.9300 TRY | 46.9900 TRY |
| 2025-10-23 | 44.4822 TRY | 4,542,049.5400 ASTER | 40.1500 TRY | 39.9300 TRY | 40.4100 TRY | 45.6400 TRY |
| 2025-10-22 | 41.8083 TRY | 3,755,081.7000 ASTER | 43.7400 TRY | 39.0700 TRY | 39.7300 TRY | 39.7300 TRY |
| 2025-10-21 | 46.9055 TRY | 2,417,912.8300 ASTER | 48.7400 TRY | 44.6200 TRY | 45.0900 TRY | 44.6900 TRY |
| 2025-10-20 | 49.7139 TRY | 2,476,241.7100 ASTER | 50.5400 TRY | 47.1200 TRY | 48.3600 TRY | 49.1600 TRY |
| 2025-10-19 | 50.2269 TRY | 2,795,196.3800 ASTER | 49.6500 TRY | 47.1700 TRY | 48.3800 TRY | 50.7100 TRY |
| 2025-10-18 | 50.0517 TRY | 3,690,248.9500 ASTER | 48.9400 TRY | 47.5600 TRY | 49.1800 TRY | 49.4900 TRY |
| 2025-10-17 | 46.8925 TRY | 8,228,568.4800 ASTER | 52.8200 TRY | 43.0000 TRY | 45.9000 TRY | 49.0000 TRY |
12