Crypto exchange Bithumb
Market Aster (ASTER) / KRW
Identifier on Bithumb: KRW-ASTER12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,556.3676 KRW | 209,490.4513 ASTER | 1,541.0000 KRW | 1,525.0000 KRW | 1,582.0000 KRW | 1,551.0000 KRW |
| 2025-12-04 | 1,560.3518 KRW | 72,698.9113 ASTER | 1,541.0000 KRW | 1,537.0000 KRW | 1,578.0000 KRW | 1,549.0000 KRW |
| 2025-12-03 | 1,570.0990 KRW | 40,217.5923 ASTER | 1,574.0000 KRW | 1,540.0000 KRW | 1,590.0000 KRW | 1,586.0000 KRW |
| 2025-12-02 | 1,509.1646 KRW | 167,579.6275 ASTER | 1,511.0000 KRW | 1,485.0000 KRW | 1,542.0000 KRW | 1,506.0000 KRW |
| 2025-12-01 | 1,372.4605 KRW | 382,172.2196 ASTER | 1,392.0000 KRW | 1,324.0000 KRW | 1,416.0000 KRW | 1,416.0000 KRW |
| 2025-11-30 | 1,603.2259 KRW | 6,925.5283 ASTER | 1,599.0000 KRW | 1,586.0000 KRW | 1,623.0000 KRW | 1,622.0000 KRW |
| 2025-11-29 | 1,573.6908 KRW | 136,868.9228 ASTER | 1,632.0000 KRW | 1,539.0000 KRW | 1,642.0000 KRW | 1,567.0000 KRW |
| 2025-11-28 | 1,630.9478 KRW | 84,628.9752 ASTER | 1,676.0000 KRW | 1,596.0000 KRW | 1,677.0000 KRW | 1,637.0000 KRW |
| 2025-11-27 | 1,638.5079 KRW | 52,620.3992 ASTER | 1,644.0000 KRW | 1,629.0000 KRW | 1,649.0000 KRW | 1,637.0000 KRW |
| 2025-11-26 | 1,633.2835 KRW | 171,886.9832 ASTER | 1,615.0000 KRW | 1,600.0000 KRW | 1,661.0000 KRW | 1,623.0000 KRW |
| 2025-11-25 | 1,735.6116 KRW | 178,969.0267 ASTER | 1,714.0000 KRW | 1,709.0000 KRW | 1,768.0000 KRW | 1,750.0000 KRW |
| 2025-11-24 | 1,710.6365 KRW | 147,954.8635 ASTER | 1,683.0000 KRW | 1,669.0000 KRW | 1,732.0000 KRW | 1,729.0000 KRW |
| 2025-11-23 | 1,632.9623 KRW | 104,501.5856 ASTER | 1,629.0000 KRW | 1,624.0000 KRW | 1,639.0000 KRW | 1,639.0000 KRW |
| 2025-11-22 | 1,754.6484 KRW | 67,966.3521 ASTER | 1,744.0000 KRW | 1,726.0000 KRW | 1,779.0000 KRW | 1,750.0000 KRW |
| 2025-11-21 | 1,835.3751 KRW | 421,279.9921 ASTER | 1,817.0000 KRW | 1,745.0000 KRW | 1,885.0000 KRW | 1,816.0000 KRW |
| 2025-11-20 | 1,805.6807 KRW | 866,929.2764 ASTER | 1,887.0000 KRW | 1,730.0000 KRW | 1,887.0000 KRW | 1,816.0000 KRW |
| 2025-11-19 | 1,918.1362 KRW | 477,523.6729 ASTER | 1,985.0000 KRW | 1,873.0000 KRW | 1,990.0000 KRW | 1,922.0000 KRW |
| 2025-11-18 | 2,022.7633 KRW | 578,018.5187 ASTER | 1,976.0000 KRW | 1,967.0000 KRW | 2,065.0000 KRW | 2,034.0000 KRW |
| 2025-11-17 | 1,787.7092 KRW | 465,219.0107 ASTER | 1,856.0000 KRW | 1,716.0000 KRW | 1,880.0000 KRW | 1,767.0000 KRW |
| 2025-11-16 | 1,827.1214 KRW | 397,815.8156 ASTER | 1,858.0000 KRW | 1,780.0000 KRW | 1,900.0000 KRW | 1,818.0000 KRW |
| 2025-11-15 | 1,702.1252 KRW | 62,041.1241 ASTER | 1,694.0000 KRW | 1,685.0000 KRW | 1,726.0000 KRW | 1,695.0000 KRW |
| 2025-11-14 | 1,665.7620 KRW | 210,241.1575 ASTER | 1,646.0000 KRW | 1,626.0000 KRW | 1,694.0000 KRW | 1,678.0000 KRW |
| 2025-11-13 | 1,601.7238 KRW | 503,606.3802 ASTER | 1,653.0000 KRW | 1,530.0000 KRW | 1,663.0000 KRW | 1,628.0000 KRW |
| 2025-11-12 | 1,687.6479 KRW | 503,182.4163 ASTER | 1,720.0000 KRW | 1,600.0000 KRW | 1,735.0000 KRW | 1,671.0000 KRW |
| 2025-11-11 | 1,677.1997 KRW | 1,164,336.1126 ASTER | 1,600.0000 KRW | 1,588.0000 KRW | 1,725.0000 KRW | 1,642.0000 KRW |
| 2025-11-10 | 1,579.7871 KRW | 214,378.5652 ASTER | 1,589.0000 KRW | 1,562.0000 KRW | 1,613.0000 KRW | 1,590.0000 KRW |
| 2025-11-09 | 1,641.7709 KRW | 137,476.4546 ASTER | 1,643.0000 KRW | 1,618.0000 KRW | 1,668.0000 KRW | 1,625.0000 KRW |
| 2025-11-08 | 1,534.7473 KRW | 139,935.0826 ASTER | 1,553.0000 KRW | 1,506.0000 KRW | 1,556.0000 KRW | 1,546.0000 KRW |
| 2025-11-07 | 1,648.4958 KRW | 847,222.3444 ASTER | 1,570.0000 KRW | 1,552.0000 KRW | 1,734.0000 KRW | 1,719.0000 KRW |
| 2025-11-06 | 1,518.2939 KRW | 448,663.5745 ASTER | 1,546.0000 KRW | 1,475.0000 KRW | 1,578.0000 KRW | 1,513.0000 KRW |
| 2025-11-05 | 1,611.1810 KRW | 989,133.1116 ASTER | 1,553.0000 KRW | 1,545.0000 KRW | 1,690.0000 KRW | 1,604.0000 KRW |
| 2025-11-04 | 1,357.8551 KRW | 341,543.9897 ASTER | 1,386.0000 KRW | 1,304.0000 KRW | 1,399.0000 KRW | 1,358.0000 KRW |
| 2025-11-03 | 1,408.0587 KRW | 1,148,958.2802 ASTER | 1,483.0000 KRW | 1,331.0000 KRW | 1,485.0000 KRW | 1,354.0000 KRW |
| 2025-11-02 | 1,801.0231 KRW | 5,559,557.2852 ASTER | 1,789.0000 KRW | 1,685.0000 KRW | 1,908.0000 KRW | 1,812.0000 KRW |
| 2025-11-01 | 1,447.1631 KRW | 45,280.6336 ASTER | 1,450.0000 KRW | 1,425.0000 KRW | 1,470.0000 KRW | 1,430.0000 KRW |
| 2025-10-31 | 1,461.4976 KRW | 278,667.9400 ASTER | 1,485.0000 KRW | 1,418.0000 KRW | 1,497.0000 KRW | 1,483.0000 KRW |
| 2025-10-30 | 1,328.2328 KRW | 917,154.6697 ASTER | 1,381.0000 KRW | 1,296.0000 KRW | 1,386.0000 KRW | 1,344.0000 KRW |
| 2025-10-29 | 1,525.5114 KRW | 570,977.1097 ASTER | 1,573.0000 KRW | 1,474.0000 KRW | 1,592.0000 KRW | 1,570.0000 KRW |
| 2025-10-28 | 1,656.0322 KRW | 243,875.2669 ASTER | 1,607.0000 KRW | 1,607.0000 KRW | 1,699.0000 KRW | 1,644.0000 KRW |
| 2025-10-27 | 1,598.5896 KRW | 113,413.9591 ASTER | 1,596.0000 KRW | 1,575.0000 KRW | 1,616.0000 KRW | 1,579.0000 KRW |
| 2025-10-26 | 1,692.9292 KRW | 213,375.1676 ASTER | 1,720.0000 KRW | 1,660.0000 KRW | 1,728.0000 KRW | 1,677.0000 KRW |
| 2025-10-25 | 1,677.5455 KRW | 256,965.8955 ASTER | 1,638.0000 KRW | 1,638.0000 KRW | 1,703.0000 KRW | 1,686.0000 KRW |
| 2025-10-24 | 1,624.5399 KRW | 167,477.1610 ASTER | 1,610.0000 KRW | 1,576.0000 KRW | 1,685.0000 KRW | 1,668.0000 KRW |
| 2025-10-23 | 1,608.2910 KRW | 691,236.3728 ASTER | 1,538.0000 KRW | 1,526.0000 KRW | 1,675.0000 KRW | 1,648.0000 KRW |
| 2025-10-22 | 1,465.4790 KRW | 302,729.5659 ASTER | 1,539.0000 KRW | 1,430.0000 KRW | 1,539.0000 KRW | 1,443.0000 KRW |
| 2025-10-21 | 1,712.4440 KRW | 168,420.0113 ASTER | 1,737.0000 KRW | 1,635.0000 KRW | 1,768.0000 KRW | 1,636.0000 KRW |
| 2025-10-20 | 1,746.2339 KRW | 139,561.5099 ASTER | 1,793.0000 KRW | 1,687.0000 KRW | 1,806.0000 KRW | 1,724.0000 KRW |
| 2025-10-19 | 1,843.6759 KRW | 55,346.5597 ASTER | 1,829.0000 KRW | 1,810.0000 KRW | 1,876.0000 KRW | 1,834.0000 KRW |
| 2025-10-18 | 1,786.7999 KRW | 115,260.6353 ASTER | 1,798.0000 KRW | 1,724.0000 KRW | 1,826.0000 KRW | 1,780.0000 KRW |
| 2025-10-17 | 1,721.3738 KRW | 530,280.0305 ASTER | 1,634.0000 KRW | 1,617.0000 KRW | 1,799.0000 KRW | 1,783.0000 KRW |
12