Identifier on Bithumb: KRW-ASTER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
1,226.6598 KRW |
312,112.5015 ASTER |
1,300.0000 KRW |
1,141.0000 KRW |
1,305.0000 KRW |
1,167.0000 KRW |
| 2025-12-14 |
1,394.0410 KRW |
95,066.4415 ASTER |
1,408.0000 KRW |
1,380.0000 KRW |
1,426.0000 KRW |
1,382.0000 KRW |
| 2025-12-13 |
1,426.9416 KRW |
16,752.0567 ASTER |
1,429.0000 KRW |
1,417.0000 KRW |
1,447.0000 KRW |
1,428.0000 KRW |
| 2025-12-12 |
1,400.1776 KRW |
39,989.6145 ASTER |
1,420.0000 KRW |
1,384.0000 KRW |
1,420.0000 KRW |
1,395.0000 KRW |
| 2025-12-11 |
1,391.3710 KRW |
46,553.4614 ASTER |
1,386.0000 KRW |
1,380.0000 KRW |
1,409.0000 KRW |
1,399.0000 KRW |
| 2025-12-10 |
1,405.8855 KRW |
243,252.8265 ASTER |
1,434.0000 KRW |
1,280.0000 KRW |
1,459.0000 KRW |
1,415.0000 KRW |
| 2025-12-09 |
1,424.9791 KRW |
139,852.9143 ASTER |
1,387.0000 KRW |
1,386.0000 KRW |
1,462.0000 KRW |
1,452.0000 KRW |
| 2025-12-08 |
1,411.5551 KRW |
36,315.2480 ASTER |
1,410.0000 KRW |
1,397.0000 KRW |
1,433.0000 KRW |
1,411.0000 KRW |
| 2025-12-07 |
1,394.4596 KRW |
163,917.1911 ASTER |
1,378.0000 KRW |
1,340.0000 KRW |
1,429.0000 KRW |
1,367.0000 KRW |
| 2025-12-06 |
1,464.7874 KRW |
28,556.6966 ASTER |
1,478.0000 KRW |
1,450.0000 KRW |
1,478.0000 KRW |
1,461.0000 KRW |
| 2025-12-05 |
1,503.0378 KRW |
91,936.9314 ASTER |
1,508.0000 KRW |
1,487.0000 KRW |
1,537.0000 KRW |
1,498.0000 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 |