Identifier on Binance: ASTERUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.8652 USDC |
19,423,507.2700 ASTER |
0.9280 USDC |
0.7660 USDC |
0.8200 USDC |
0.7910 USDC |
| 2025-12-14 |
0.9413 USDC |
4,889,957.1900 ASTER |
0.9560 USDC |
0.9220 USDC |
0.9290 USDC |
0.9280 USDC |
| 2025-12-13 |
0.9581 USDC |
3,575,095.7700 ASTER |
0.9500 USDC |
0.9440 USDC |
0.9510 USDC |
0.9540 USDC |
| 2025-12-12 |
0.9447 USDC |
4,596,640.8400 ASTER |
0.9400 USDC |
0.9260 USDC |
0.9360 USDC |
0.9360 USDC |
| 2025-12-11 |
0.9323 USDC |
6,691,738.9600 ASTER |
0.9510 USDC |
0.9150 USDC |
0.9250 USDC |
0.9400 USDC |
| 2025-12-10 |
0.9634 USDC |
8,793,320.9100 ASTER |
0.9640 USDC |
0.9440 USDC |
0.9530 USDC |
0.9560 USDC |
| 2025-12-09 |
0.9537 USDC |
7,569,306.3500 ASTER |
0.9470 USDC |
0.9250 USDC |
0.9350 USDC |
0.9870 USDC |
| 2025-12-08 |
0.9561 USDC |
8,422,134.2100 ASTER |
0.9140 USDC |
0.9100 USDC |
0.9240 USDC |
0.9550 USDC |
| 2025-12-07 |
0.9409 USDC |
9,289,123.9300 ASTER |
0.9730 USDC |
0.9080 USDC |
0.9280 USDC |
0.9470 USDC |
| 2025-12-06 |
0.9881 USDC |
3,792,378.8200 ASTER |
1.0140 USDC |
0.9700 USDC |
0.9800 USDC |
0.9780 USDC |
| 2025-12-05 |
1.0246 USDC |
8,883,849.7900 ASTER |
1.0240 USDC |
0.9930 USDC |
1.0070 USDC |
1.0160 USDC |
| 2025-12-04 |
1.0519 USDC |
8,041,299.7000 ASTER |
1.0650 USDC |
1.0280 USDC |
1.0480 USDC |
1.0510 USDC |
| 2025-12-03 |
1.0577 USDC |
10,847,413.4200 ASTER |
1.0120 USDC |
1.0070 USDC |
1.0250 USDC |
1.0620 USDC |
| 2025-12-02 |
0.9964 USDC |
16,123,352.3100 ASTER |
0.9540 USDC |
0.9530 USDC |
0.9710 USDC |
1.0130 USDC |
| 2025-12-01 |
0.9531 USDC |
31,604,423.8700 ASTER |
1.0530 USDC |
0.8830 USDC |
0.9130 USDC |
0.9510 USDC |
| 2025-11-30 |
1.0649 USDC |
5,719,194.9800 ASTER |
1.0460 USDC |
1.0280 USDC |
1.0450 USDC |
1.0560 USDC |
| 2025-11-29 |
1.0683 USDC |
6,215,428.8000 ASTER |
1.0940 USDC |
1.0230 USDC |
1.0460 USDC |
1.0420 USDC |
| 2025-11-28 |
1.0980 USDC |
9,861,023.1500 ASTER |
1.0920 USDC |
1.0620 USDC |
1.0830 USDC |
1.0980 USDC |
| 2025-11-27 |
1.0998 USDC |
6,639,403.9200 ASTER |
1.1080 USDC |
1.0750 USDC |
1.0850 USDC |
1.0970 USDC |
| 2025-11-26 |
1.1050 USDC |
24,697,544.0000 ASTER |
1.1750 USDC |
1.0580 USDC |
1.0820 USDC |
1.1060 USDC |
| 2025-11-25 |
1.1652 USDC |
14,395,352.7500 ASTER |
1.1710 USDC |
1.1340 USDC |
1.1490 USDC |
1.1730 USDC |
| 2025-11-24 |
1.1264 USDC |
14,283,047.4600 ASTER |
1.1170 USDC |
1.0890 USDC |
1.1080 USDC |
1.1500 USDC |
| 2025-11-23 |
1.1334 USDC |
20,923,569.7500 ASTER |
1.1570 USDC |
1.0680 USDC |
1.0950 USDC |
1.1200 USDC |
| 2025-11-22 |
1.1820 USDC |
13,895,109.3800 ASTER |
1.2170 USDC |
1.1460 USDC |
1.1620 USDC |
1.1750 USDC |
| 2025-11-21 |
1.1933 USDC |
59,692,925.9200 ASTER |
1.1950 USDC |
1.1080 USDC |
1.1700 USDC |
1.2300 USDC |
| 2025-11-20 |
1.2444 USDC |
42,139,058.1500 ASTER |
1.3630 USDC |
1.1480 USDC |
1.1720 USDC |
1.2030 USDC |
| 2025-11-19 |
1.3215 USDC |
28,406,089.8500 ASTER |
1.3810 USDC |
1.2550 USDC |
1.2830 USDC |
1.3180 USDC |
| 2025-11-18 |
1.3165 USDC |
48,228,307.8500 ASTER |
1.1800 USDC |
1.1740 USDC |
1.2080 USDC |
1.3480 USDC |
| 2025-11-17 |
1.2224 USDC |
49,486,553.0900 ASTER |
1.2790 USDC |
1.1350 USDC |
1.1750 USDC |
1.1890 USDC |
| 2025-11-16 |
1.2038 USDC |
39,282,971.1400 ASTER |
1.1230 USDC |
1.1080 USDC |
1.1190 USDC |
1.2410 USDC |
| 2025-11-15 |
1.1304 USDC |
16,461,969.8400 ASTER |
1.1040 USDC |
1.1010 USDC |
1.1210 USDC |
1.1280 USDC |
| 2025-11-14 |
1.0646 USDC |
43,548,751.9300 ASTER |
1.0700 USDC |
0.9900 USDC |
1.0350 USDC |
1.1140 USDC |
| 2025-11-13 |
1.0844 USDC |
34,984,712.8400 ASTER |
1.1110 USDC |
1.0130 USDC |
1.0420 USDC |
1.0650 USDC |
| 2025-11-12 |
1.1419 USDC |
37,147,438.7700 ASTER |
1.0820 USDC |
1.0760 USDC |
1.0920 USDC |
1.1300 USDC |
| 2025-11-11 |
1.0992 USDC |
36,137,614.5100 ASTER |
1.0880 USDC |
1.0530 USDC |
1.0760 USDC |
1.0840 USDC |
| 2025-11-10 |
1.1062 USDC |
24,448,678.0300 ASTER |
1.1030 USDC |
1.0510 USDC |
1.0720 USDC |
1.0900 USDC |
| 2025-11-09 |
1.0840 USDC |
18,563,328.3900 ASTER |
1.0400 USDC |
1.0090 USDC |
1.0260 USDC |
1.0950 USDC |
| 2025-11-08 |
1.0553 USDC |
19,916,299.9500 ASTER |
1.1410 USDC |
1.0080 USDC |
1.0310 USDC |
1.0420 USDC |
| 2025-11-07 |
1.0617 USDC |
30,039,820.8500 ASTER |
1.0170 USDC |
0.9730 USDC |
1.0080 USDC |
1.1550 USDC |
| 2025-11-06 |
1.0587 USDC |
35,707,063.9300 ASTER |
1.0720 USDC |
0.9850 USDC |
1.0060 USDC |
1.0120 USDC |
| 2025-11-05 |
1.0385 USDC |
57,542,354.5700 ASTER |
0.9750 USDC |
0.9310 USDC |
0.9840 USDC |
1.0590 USDC |
| 2025-11-04 |
0.9095 USDC |
70,751,576.2700 ASTER |
0.9140 USDC |
0.8130 USDC |
0.8560 USDC |
0.9660 USDC |
| 2025-11-03 |
1.0329 USDC |
77,860,860.2300 ASTER |
1.2260 USDC |
0.8830 USDC |
0.9350 USDC |
0.9280 USDC |
| 2025-11-02 |
1.1653 USDC |
73,292,526.7700 ASTER |
0.9650 USDC |
0.9070 USDC |
0.9420 USDC |
1.2260 USDC |
| 2025-11-01 |
0.9833 USDC |
9,025,041.0400 ASTER |
0.9920 USDC |
0.9520 USDC |
0.9560 USDC |
0.9560 USDC |
| 2025-10-31 |
0.9693 USDC |
21,494,557.7400 ASTER |
0.9220 USDC |
0.9000 USDC |
0.9330 USDC |
0.9960 USDC |
| 2025-10-30 |
0.9409 USDC |
33,201,541.4900 ASTER |
1.0250 USDC |
0.8540 USDC |
0.8730 USDC |
0.9290 USDC |
| 2025-10-29 |
1.0454 USDC |
23,520,145.5300 ASTER |
1.0730 USDC |
0.9870 USDC |
1.0330 USDC |
1.0500 USDC |
| 2025-10-28 |
1.0916 USDC |
17,645,788.5900 ASTER |
1.0810 USDC |
1.0390 USDC |
1.0680 USDC |
1.0810 USDC |
| 2025-10-27 |
1.1039 USDC |
15,256,646.2900 ASTER |
1.1500 USDC |
1.0400 USDC |
1.0850 USDC |
1.0770 USDC |