Crypto exchange Bitstamp
Market Aster (ASTER) / USD
Identifier on Bitstamp: asterusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-27 | 0.6979 USD | 11,236.8100 ASTER | 0.6985 USD | 0.6868 USD | 0.7123 USD | 0.6934 USD |
| 2026-02-26 | 0.7065 USD | 6,968.0700 ASTER | 0.7075 USD | 0.6883 USD | 0.7184 USD | 0.7006 USD |
| 2026-02-25 | 0.7130 USD | 18,016.8890 ASTER | 0.6957 USD | 0.6916 USD | 0.7221 USD | 0.7154 USD |
| 2026-02-24 | 0.6926 USD | 5,303.4810 ASTER | 0.7036 USD | 0.6806 USD | 0.7064 USD | 0.6992 USD |
| 2026-02-23 | 0.6920 USD | 15,881.3190 ASTER | 0.6965 USD | 0.6650 USD | 0.7079 USD | 0.7038 USD |
| 2026-02-22 | 0.7053 USD | 10,867.9850 ASTER | 0.7170 USD | 0.6919 USD | 0.7210 USD | 0.6969 USD |
| 2026-02-21 | 0.7249 USD | 125,973.9570 ASTER | 0.7291 USD | 0.7185 USD | 0.7387 USD | 0.7210 USD |
| 2026-02-20 | 0.7148 USD | 25,735.1460 ASTER | 0.7181 USD | 0.6935 USD | 0.7342 USD | 0.7294 USD |
| 2026-02-19 | 0.6973 USD | 7,840.1900 ASTER | 0.6963 USD | 0.6822 USD | 0.7181 USD | 0.7167 USD |
| 2026-02-18 | 0.6961 USD | 1,550.5810 ASTER | 0.6892 USD | 0.6892 USD | 0.7040 USD | 0.7030 USD |
| 2026-02-17 | 0.6992 USD | 140.2560 ASTER | 0.6992 USD | 0.6992 USD | 0.6992 USD | 0.6992 USD |
| 2026-02-16 | 0.7365 USD | 84,541.4640 ASTER | 0.7279 USD | 0.7056 USD | 0.7685 USD | 0.7300 USD |
| 2026-02-15 | 0.7239 USD | 48,135.9460 ASTER | 0.7328 USD | 0.7129 USD | 0.7451 USD | 0.7266 USD |
| 2026-02-14 | 0.7192 USD | 379,220.8550 ASTER | 0.7276 USD | 0.7060 USD | 0.7366 USD | 0.7340 USD |
| 2026-02-13 | 0.7229 USD | 75,906.4810 ASTER | 0.7118 USD | 0.6935 USD | 0.7454 USD | 0.7271 USD |
| 2026-02-12 | 0.7138 USD | 170,195.0340 ASTER | 0.7018 USD | 0.6857 USD | 0.7607 USD | 0.7002 USD |
| 2026-02-11 | 0.6829 USD | 133,598.9970 ASTER | 0.6495 USD | 0.6359 USD | 0.7196 USD | 0.6997 USD |
| 2026-02-10 | 0.6428 USD | 193,032.0910 ASTER | 0.6022 USD | 0.6007 USD | 0.6705 USD | 0.6493 USD |
| 2026-02-09 | 0.6056 USD | 88,728.5310 ASTER | 0.6086 USD | 0.5916 USD | 0.6246 USD | 0.6064 USD |
| 2026-02-08 | 0.5720 USD | 108,637.7460 ASTER | 0.5615 USD | 0.5370 USD | 0.5975 USD | 0.5926 USD |
| 2026-02-07 | 0.5471 USD | 46,526.5840 ASTER | 0.5526 USD | 0.5327 USD | 0.5648 USD | 0.5557 USD |
| 2026-02-06 | 0.5148 USD | 88,452.5700 ASTER | 0.4632 USD | 0.4154 USD | 0.5610 USD | 0.5461 USD |
| 2026-02-05 | 0.5161 USD | 86,586.8540 ASTER | 0.5486 USD | 0.4602 USD | 0.5623 USD | 0.4753 USD |
| 2026-02-04 | 0.5547 USD | 73,737.9740 ASTER | 0.5640 USD | 0.5375 USD | 0.5740 USD | 0.5474 USD |
| 2026-02-03 | 0.5805 USD | 113,163.9450 ASTER | 0.5652 USD | 0.5424 USD | 0.5993 USD | 0.5766 USD |
| 2026-02-02 | 0.5510 USD | 56,844.5550 ASTER | 0.5409 USD | 0.5222 USD | 0.5726 USD | 0.5645 USD |
| 2026-02-01 | 0.5398 USD | 47,764.2890 ASTER | 0.5517 USD | 0.5271 USD | 0.5608 USD | 0.5366 USD |
| 2026-01-31 | 0.5612 USD | 101,683.6870 ASTER | 0.6050 USD | 0.5274 USD | 0.6069 USD | 0.5466 USD |
| 2026-01-30 | 0.6103 USD | 77,453.1490 ASTER | 0.6177 USD | 0.5924 USD | 0.6239 USD | 0.6048 USD |
| 2026-01-29 | 0.6153 USD | 46,154.3710 ASTER | 0.6265 USD | 0.6046 USD | 0.6294 USD | 0.6185 USD |
| 2026-01-28 | 0.6819 USD | 111,343.8570 ASTER | 0.6742 USD | 0.6662 USD | 0.7077 USD | 0.6709 USD |
| 2026-01-27 | 0.6520 USD | 59,603.9060 ASTER | 0.6350 USD | 0.6350 USD | 0.6686 USD | 0.6625 USD |
| 2026-01-26 | 0.6275 USD | 15,372.9590 ASTER | 0.6325 USD | 0.6226 USD | 0.6413 USD | 0.6410 USD |
| 2026-01-25 | 0.6036 USD | 2,809.6710 ASTER | 0.6107 USD | 0.5992 USD | 0.6126 USD | 0.6017 USD |
| 2026-01-24 | 0.6537 USD | 59,239.6080 ASTER | 0.6404 USD | 0.6312 USD | 0.6733 USD | 0.6608 USD |
| 2026-01-23 | 0.6317 USD | 92,242.3960 ASTER | 0.6092 USD | 0.6086 USD | 0.6646 USD | 0.6395 USD |
| 2026-01-22 | 0.6128 USD | 22,549.7460 ASTER | 0.6075 USD | 0.6066 USD | 0.6216 USD | 0.6087 USD |
| 2026-01-21 | 0.6110 USD | 5,009.8320 ASTER | 0.6100 USD | 0.6100 USD | 0.6125 USD | 0.6116 USD |
| 2026-01-20 | 0.5881 USD | 18,866.7670 ASTER | 0.6205 USD | 0.5880 USD | 0.6205 USD | 0.5880 USD |
| 2026-01-19 | 0.6094 USD | 1,992.5400 ASTER | 0.6611 USD | 0.5880 USD | 0.6831 USD | 0.6356 USD |
| 2026-01-18 | 0.0000 USD | 0.0000 ASTER | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.7158 USD |
| 2026-01-17 | 0.7158 USD | 16.7540 ASTER | 0.0000 USD | 0.7158 USD | 0.7158 USD | 0.7158 USD |
| 2026-01-16 | 0.7069 USD | 53.8910 ASTER | 0.7016 USD | 0.7016 USD | 0.7158 USD | 0.7158 USD |
| 2026-01-15 | 0.7319 USD | 2,314.5100 ASTER | 0.7430 USD | 0.7316 USD | 0.7430 USD | 0.7316 USD |
| 2026-01-14 | 0.7292 USD | 8,057.9580 ASTER | 0.7604 USD | 0.7254 USD | 0.7604 USD | 0.7306 USD |
| 2026-01-13 | 0.0000 USD | 0.0000 ASTER | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.6902 USD |
| 2026-01-12 | 0.7100 USD | 463.4300 ASTER | 0.6902 USD | 0.6902 USD | 0.7120 USD | 0.6902 USD |
| 2026-01-11 | 0.0000 USD | 0.0000 ASTER | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.7810 USD |
| 2026-01-10 | 0.0000 USD | 0.0000 ASTER | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.7810 USD |
| 2026-01-09 | 0.0000 USD | 0.0000 ASTER | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.7810 USD |
12