Identifier on Binance: ASTERUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-26 |
1.1670 USDC |
15,922,404.2300 ASTER |
1.1400 USDC |
1.1200 USDC |
1.1410 USDC |
1.1580 USDC |
| 2025-10-25 |
1.1248 USDC |
10,301,557.5200 ASTER |
1.1190 USDC |
1.0920 USDC |
1.1060 USDC |
1.1270 USDC |
| 2025-10-24 |
1.1120 USDC |
18,385,887.4300 ASTER |
1.1050 USDC |
1.0480 USDC |
1.0690 USDC |
1.1190 USDC |
| 2025-10-23 |
1.0467 USDC |
25,163,632.1100 ASTER |
0.9550 USDC |
0.9500 USDC |
0.9620 USDC |
1.0880 USDC |
| 2025-10-22 |
0.9952 USDC |
30,737,158.8000 ASTER |
1.0420 USDC |
0.9300 USDC |
0.9660 USDC |
0.9420 USDC |
| 2025-10-21 |
1.1195 USDC |
22,163,938.4000 ASTER |
1.1580 USDC |
1.0620 USDC |
1.0730 USDC |
1.0680 USDC |
| 2025-10-20 |
1.1826 USDC |
21,050,415.2500 ASTER |
1.2010 USDC |
1.1210 USDC |
1.1500 USDC |
1.1630 USDC |
| 2025-10-19 |
1.1878 USDC |
19,532,913.8100 ASTER |
1.1770 USDC |
1.1180 USDC |
1.1470 USDC |
1.2030 USDC |
| 2025-10-18 |
1.1855 USDC |
18,015,883.8700 ASTER |
1.1590 USDC |
1.1250 USDC |
1.1640 USDC |
1.1720 USDC |
| 2025-10-17 |
1.1192 USDC |
46,729,662.2600 ASTER |
1.2570 USDC |
1.0200 USDC |
1.0870 USDC |
1.1610 USDC |
| 2025-10-16 |
1.2872 USDC |
31,266,341.6200 ASTER |
1.2840 USDC |
1.2000 USDC |
1.2650 USDC |
1.2720 USDC |
| 2025-10-15 |
1.4252 USDC |
24,826,851.4200 ASTER |
1.5050 USDC |
1.2640 USDC |
1.2810 USDC |
1.2660 USDC |
| 2025-10-14 |
1.4206 USDC |
30,342,199.5100 ASTER |
1.4520 USDC |
1.3020 USDC |
1.3460 USDC |
1.5100 USDC |
| 2025-10-13 |
1.4742 USDC |
26,867,631.9800 ASTER |
1.4850 USDC |
1.3520 USDC |
1.4380 USDC |
1.4530 USDC |
| 2025-10-12 |
1.4149 USDC |
27,806,595.9500 ASTER |
1.2020 USDC |
1.1610 USDC |
1.2020 USDC |
1.4540 USDC |
| 2025-10-11 |
1.3102 USDC |
25,099,547.3500 ASTER |
1.3220 USDC |
1.1570 USDC |
1.2260 USDC |
1.2360 USDC |
| 2025-10-10 |
1.5901 USDC |
47,590,922.1300 ASTER |
1.6830 USDC |
0.9900 USDC |
1.5300 USDC |
1.3930 USDC |
| 2025-10-09 |
1.7416 USDC |
19,721,365.2100 ASTER |
1.9280 USDC |
1.5600 USDC |
1.6930 USDC |
1.6950 USDC |
| 2025-10-08 |
1.9996 USDC |
14,276,729.3200 ASTER |
2.0480 USDC |
1.9040 USDC |
1.9260 USDC |
1.9080 USDC |
| 2025-10-07 |
2.0649 USDC |
16,705,567.8600 ASTER |
2.0650 USDC |
1.9470 USDC |
1.9990 USDC |
2.0910 USDC |