Identifier on Binance: ASTERUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
1.1665 USDT |
66,669,653.1600 ASTER |
1.1710 USDT |
1.1330 USDT |
1.1490 USDT |
1.1730 USDT |
| 2025-11-24 |
1.1248 USDT |
102,398,887.2000 ASTER |
1.1180 USDT |
1.0890 USDT |
1.1090 USDT |
1.1500 USDT |
| 2025-11-23 |
1.1354 USDT |
150,501,371.3300 ASTER |
1.1580 USDT |
1.0670 USDT |
1.0960 USDT |
1.1200 USDT |
| 2025-11-22 |
1.1849 USDT |
82,830,796.5400 ASTER |
1.2170 USDT |
1.1460 USDT |
1.1630 USDT |
1.1760 USDT |
| 2025-11-21 |
1.1942 USDT |
293,694,413.7700 ASTER |
1.1960 USDT |
1.1110 USDT |
1.1710 USDT |
1.2270 USDT |
| 2025-11-20 |
1.2483 USDT |
206,031,429.5800 ASTER |
1.3650 USDT |
1.1490 USDT |
1.1730 USDT |
1.2050 USDT |
| 2025-11-19 |
1.3240 USDT |
166,582,085.4800 ASTER |
1.3810 USDT |
1.2550 USDT |
1.2850 USDT |
1.3190 USDT |
| 2025-11-18 |
1.3122 USDT |
265,037,517.9400 ASTER |
1.1800 USDT |
1.1750 USDT |
1.2090 USDT |
1.3460 USDT |
| 2025-11-17 |
1.2250 USDT |
237,432,640.9900 ASTER |
1.2800 USDT |
1.1350 USDT |
1.1750 USDT |
1.1920 USDT |
| 2025-11-16 |
1.2055 USDT |
224,579,618.8700 ASTER |
1.1240 USDT |
1.1080 USDT |
1.1200 USDT |
1.2380 USDT |
| 2025-11-15 |
1.1303 USDT |
110,509,580.6800 ASTER |
1.1050 USDT |
1.1020 USDT |
1.1230 USDT |
1.1280 USDT |
| 2025-11-14 |
1.0615 USDT |
203,811,862.3300 ASTER |
1.0710 USDT |
0.9920 USDT |
1.0350 USDT |
1.1140 USDT |
| 2025-11-13 |
1.0865 USDT |
161,477,227.6800 ASTER |
1.1120 USDT |
1.0130 USDT |
1.0430 USDT |
1.0650 USDT |
| 2025-11-12 |
1.1416 USDT |
227,721,599.8500 ASTER |
1.0830 USDT |
1.0760 USDT |
1.0920 USDT |
1.1280 USDT |
| 2025-11-11 |
1.0995 USDT |
185,396,938.6100 ASTER |
1.0890 USDT |
1.0520 USDT |
1.0780 USDT |
1.0830 USDT |
| 2025-11-10 |
1.1125 USDT |
171,201,498.9900 ASTER |
1.1020 USDT |
1.0510 USDT |
1.0740 USDT |
1.0910 USDT |
| 2025-11-09 |
1.0798 USDT |
120,296,044.9000 ASTER |
1.0400 USDT |
1.0090 USDT |
1.0260 USDT |
1.0940 USDT |
| 2025-11-08 |
1.0604 USDT |
130,705,609.6500 ASTER |
1.1410 USDT |
1.0080 USDT |
1.0320 USDT |
1.0380 USDT |
| 2025-11-07 |
1.0553 USDT |
217,743,606.6100 ASTER |
1.0170 USDT |
0.9730 USDT |
1.0090 USDT |
1.1540 USDT |
| 2025-11-06 |
1.0661 USDT |
271,256,234.2900 ASTER |
1.0710 USDT |
0.9670 USDT |
1.0060 USDT |
1.0120 USDT |
| 2025-11-05 |
1.0361 USDT |
364,769,767.3500 ASTER |
0.9750 USDT |
0.9310 USDT |
0.9840 USDT |
1.0600 USDT |
| 2025-11-04 |
0.9087 USDT |
500,045,365.1500 ASTER |
0.9140 USDT |
0.8170 USDT |
0.8560 USDT |
0.9670 USDT |
| 2025-11-03 |
1.0296 USDT |
465,666,098.3200 ASTER |
1.2260 USDT |
0.8880 USDT |
0.9350 USDT |
0.9290 USDT |
| 2025-11-02 |
1.1572 USDT |
529,797,468.3400 ASTER |
0.9660 USDT |
0.9060 USDT |
0.9420 USDT |
1.2270 USDT |
| 2025-11-01 |
0.9830 USDT |
64,148,965.6800 ASTER |
0.9930 USDT |
0.9520 USDT |
0.9630 USDT |
0.9550 USDT |
| 2025-10-31 |
0.9686 USDT |
132,687,046.8200 ASTER |
0.9220 USDT |
0.9130 USDT |
0.9330 USDT |
0.9950 USDT |
| 2025-10-30 |
0.9446 USDT |
182,509,508.4700 ASTER |
1.0240 USDT |
0.8540 USDT |
0.8730 USDT |
0.9310 USDT |
| 2025-10-29 |
1.0485 USDT |
119,112,807.4300 ASTER |
1.0730 USDT |
0.9880 USDT |
1.0340 USDT |
1.0500 USDT |
| 2025-10-28 |
1.0978 USDT |
127,217,310.0600 ASTER |
1.0810 USDT |
1.0380 USDT |
1.0700 USDT |
1.0790 USDT |
| 2025-10-27 |
1.1052 USDT |
131,068,784.4000 ASTER |
1.1500 USDT |
1.0390 USDT |
1.0850 USDT |
1.0780 USDT |
| 2025-10-26 |
1.1672 USDT |
102,240,321.7400 ASTER |
1.1390 USDT |
1.1200 USDT |
1.1410 USDT |
1.1590 USDT |
| 2025-10-25 |
1.1239 USDT |
91,728,907.2400 ASTER |
1.1180 USDT |
1.0910 USDT |
1.1060 USDT |
1.1260 USDT |
| 2025-10-24 |
1.1090 USDT |
141,364,043.7400 ASTER |
1.1050 USDT |
1.0480 USDT |
1.0700 USDT |
1.1190 USDT |
| 2025-10-23 |
1.0413 USDT |
169,442,491.7900 ASTER |
0.9550 USDT |
0.9490 USDT |
0.9630 USDT |
1.0880 USDT |
| 2025-10-22 |
1.0002 USDT |
196,609,851.8000 ASTER |
1.0420 USDT |
0.9290 USDT |
0.9670 USDT |
0.9420 USDT |
| 2025-10-21 |
1.1234 USDT |
153,376,290.6400 ASTER |
1.1580 USDT |
1.0620 USDT |
1.0740 USDT |
1.0670 USDT |
| 2025-10-20 |
1.1851 USDT |
126,758,924.9300 ASTER |
1.2000 USDT |
1.1200 USDT |
1.1510 USDT |
1.1610 USDT |
| 2025-10-19 |
1.1906 USDT |
114,839,746.2000 ASTER |
1.1760 USDT |
1.1170 USDT |
1.1470 USDT |
1.2020 USDT |
| 2025-10-18 |
1.1839 USDT |
135,047,309.2700 ASTER |
1.1580 USDT |
1.1210 USDT |
1.1640 USDT |
1.1720 USDT |
| 2025-10-17 |
1.1172 USDT |
289,154,301.7100 ASTER |
1.2570 USDT |
1.0200 USDT |
1.0880 USDT |
1.1600 USDT |
| 2025-10-16 |
1.2891 USDT |
220,156,239.9600 ASTER |
1.2820 USDT |
1.1830 USDT |
1.2650 USDT |
1.2730 USDT |
| 2025-10-15 |
1.4245 USDT |
170,667,394.5500 ASTER |
1.5030 USDT |
1.2620 USDT |
1.2800 USDT |
1.2650 USDT |
| 2025-10-14 |
1.4102 USDT |
252,216,328.7200 ASTER |
1.4510 USDT |
1.3010 USDT |
1.3450 USDT |
1.5080 USDT |
| 2025-10-13 |
1.4698 USDT |
253,552,827.8900 ASTER |
1.4840 USDT |
1.3520 USDT |
1.4380 USDT |
1.4500 USDT |
| 2025-10-12 |
1.3914 USDT |
276,785,987.5700 ASTER |
1.2000 USDT |
1.1600 USDT |
1.2000 USDT |
1.4460 USDT |
| 2025-10-11 |
1.3101 USDT |
222,877,041.9100 ASTER |
1.3200 USDT |
1.1550 USDT |
1.2250 USDT |
1.2350 USDT |
| 2025-10-10 |
1.5846 USDT |
357,084,649.8900 ASTER |
1.6820 USDT |
0.9840 USDT |
1.4160 USDT |
1.3980 USDT |
| 2025-10-09 |
1.7516 USDT |
146,182,413.6700 ASTER |
1.9280 USDT |
1.5600 USDT |
1.6930 USDT |
1.6960 USDT |
| 2025-10-08 |
1.9942 USDT |
108,994,470.6100 ASTER |
2.0450 USDT |
1.9020 USDT |
1.9250 USDT |
1.9060 USDT |
| 2025-10-07 |
2.0558 USDT |
124,317,317.7300 ASTER |
2.0640 USDT |
1.9450 USDT |
1.9990 USDT |
2.0860 USDT |