Identifier on Bitstamp: asterusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.7031 USD |
157,819.0440 ASTER |
0.7037 USD |
0.6726 USD |
0.7433 USD |
0.7342 USD |
| 2026-09-16 |
0.6822 USD |
75,114.3100 ASTER |
0.6809 USD |
0.6698 USD |
0.7023 USD |
0.7023 USD |
| 2026-09-15 |
0.6856 USD |
54,776.1480 ASTER |
0.7044 USD |
0.6670 USD |
0.7048 USD |
0.6801 USD |
| 2026-09-14 |
0.6997 USD |
21,685.3590 ASTER |
0.6869 USD |
0.6860 USD |
0.7087 USD |
0.7027 USD |
| 2026-09-13 |
0.6951 USD |
37,910.7290 ASTER |
0.6912 USD |
0.6841 USD |
0.7015 USD |
0.6852 USD |
| 2026-09-12 |
0.6844 USD |
63,831.0690 ASTER |
0.6821 USD |
0.6797 USD |
0.6979 USD |
0.6840 USD |
| 2026-09-11 |
0.7049 USD |
280,068.4910 ASTER |
0.7011 USD |
0.6751 USD |
0.7185 USD |
0.6823 USD |
| 2026-09-10 |
0.7102 USD |
131,521.8440 ASTER |
0.7354 USD |
0.6917 USD |
0.7354 USD |
0.6984 USD |
| 2026-09-09 |
0.7444 USD |
143,595.8300 ASTER |
0.7513 USD |
0.7183 USD |
0.7653 USD |
0.7334 USD |
| 2026-09-08 |
0.7592 USD |
350,479.0190 ASTER |
0.7715 USD |
0.7370 USD |
0.7778 USD |
0.7490 USD |
| 2026-09-07 |
0.7868 USD |
620,748.3160 ASTER |
0.7865 USD |
0.7655 USD |
0.8104 USD |
0.7738 USD |
| 2026-09-06 |
0.7872 USD |
1,116,254.1180 ASTER |
0.7748 USD |
0.7502 USD |
0.8106 USD |
0.7900 USD |
| 2026-09-05 |
0.8076 USD |
1,695,717.2930 ASTER |
0.7413 USD |
0.7274 USD |
0.8683 USD |
0.7756 USD |
| 2026-09-04 |
0.7319 USD |
326,917.2770 ASTER |
0.7222 USD |
0.7105 USD |
0.7582 USD |
0.7472 USD |
| 2026-09-03 |
0.7262 USD |
395,162.9870 ASTER |
0.7243 USD |
0.7124 USD |
0.7381 USD |
0.7212 USD |
| 2026-09-02 |
0.7166 USD |
343,271.1960 ASTER |
0.6942 USD |
0.6881 USD |
0.7459 USD |
0.7243 USD |
| 2026-09-01 |
0.6981 USD |
151,447.7180 ASTER |
0.7014 USD |
0.6882 USD |
0.7115 USD |
0.6920 USD |
| 2026-08-31 |
0.6953 USD |
129,932.6240 ASTER |
0.6826 USD |
0.6735 USD |
0.7050 USD |
0.7005 USD |
| 2026-08-30 |
0.7029 USD |
6,596.1790 ASTER |
0.6999 USD |
0.6868 USD |
0.7111 USD |
0.6868 USD |
| 2026-08-29 |
0.6986 USD |
3,024.4370 ASTER |
0.6962 USD |
0.6893 USD |
0.7027 USD |
0.6992 USD |
| 2026-08-28 |
0.6972 USD |
105,615.2990 ASTER |
0.7028 USD |
0.6826 USD |
0.7125 USD |
0.7002 USD |
| 2026-08-27 |
0.7103 USD |
143,104.0020 ASTER |
0.7267 USD |
0.7034 USD |
0.7296 USD |
0.7034 USD |
| 2026-08-26 |
0.7064 USD |
36,114.4280 ASTER |
0.6981 USD |
0.6814 USD |
0.7272 USD |
0.7272 USD |
| 2026-08-25 |
0.7019 USD |
377,756.3450 ASTER |
0.6993 USD |
0.6815 USD |
0.7153 USD |
0.7034 USD |
| 2026-08-24 |
0.6853 USD |
493,158.9830 ASTER |
0.6753 USD |
0.6681 USD |
0.7169 USD |
0.6974 USD |
| 2026-08-23 |
0.6709 USD |
516,032.7330 ASTER |
0.6489 USD |
0.6274 USD |
0.6995 USD |
0.6744 USD |
| 2026-08-22 |
0.6962 USD |
1,202,212.8310 ASTER |
0.7084 USD |
0.6057 USD |
0.7704 USD |
0.6482 USD |
| 2026-08-21 |
0.7128 USD |
1,189,916.3680 ASTER |
0.6641 USD |
0.6584 USD |
0.7458 USD |
0.7121 USD |
| 2026-08-20 |
0.6554 USD |
494,423.2100 ASTER |
0.6252 USD |
0.6251 USD |
0.6789 USD |
0.6645 USD |
| 2026-08-19 |
0.6178 USD |
130,987.4060 ASTER |
0.6018 USD |
0.5984 USD |
0.6336 USD |
0.6246 USD |
| 2026-03-05 |
0.7196 USD |
21,487.8880 ASTER |
0.7225 USD |
0.7059 USD |
0.7324 USD |
0.7195 USD |
| 2026-03-04 |
0.7049 USD |
49,214.2420 ASTER |
0.6974 USD |
0.6938 USD |
0.7324 USD |
0.7187 USD |
| 2026-03-03 |
0.6966 USD |
43,763.0420 ASTER |
0.6963 USD |
0.6901 USD |
0.7061 USD |
0.6938 USD |
| 2026-03-02 |
0.7057 USD |
9,664.3500 ASTER |
0.7104 USD |
0.6654 USD |
0.7221 USD |
0.6878 USD |
| 2026-03-01 |
0.7232 USD |
23,026.2410 ASTER |
0.7232 USD |
0.7002 USD |
0.7377 USD |
0.7041 USD |
| 2026-02-28 |
0.6942 USD |
13,179.5600 ASTER |
0.7011 USD |
0.6674 USD |
0.7186 USD |
0.7186 USD |
| 2026-02-27 |
0.6977 USD |
11,626.9020 ASTER |
0.6985 USD |
0.6868 USD |
0.7123 USD |
0.6979 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 |