Identifier on Bitstamp: asterusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-08 |
0.0000 USD |
0.0000 ASTER |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.7810 USD |
| 2026-01-07 |
0.7808 USD |
631.2140 ASTER |
0.0000 USD |
0.7784 USD |
0.7810 USD |
0.7810 USD |
| 2026-01-06 |
0.0000 USD |
0.0000 ASTER |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.7500 USD |
| 2026-01-05 |
0.0000 USD |
0.0000 ASTER |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.7500 USD |
| 2026-01-04 |
0.7500 USD |
28.1860 ASTER |
0.7500 USD |
0.7500 USD |
0.7500 USD |
0.7500 USD |
| 2026-01-03 |
0.0000 USD |
0.0000 ASTER |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.7500 USD |
| 2026-01-02 |
0.7476 USD |
12,041.3780 ASTER |
0.7463 USD |
0.7463 USD |
0.7500 USD |
0.7500 USD |
| 2026-01-01 |
0.0000 USD |
0.0000 ASTER |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6798 USD |
| 2025-12-31 |
0.6738 USD |
4,469.9070 ASTER |
0.6716 USD |
0.6687 USD |
0.6798 USD |
0.6798 USD |
| 2025-12-30 |
0.6915 USD |
170.0000 ASTER |
0.6915 USD |
0.6915 USD |
0.6915 USD |
0.6915 USD |
| 2025-12-29 |
0.6878 USD |
33.1070 ASTER |
0.0000 USD |
0.6878 USD |
0.6878 USD |
0.6878 USD |
| 2025-12-28 |
0.0000 USD |
0.0000 ASTER |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6909 USD |
| 2025-12-27 |
0.0000 USD |
0.0000 ASTER |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6909 USD |
| 2025-12-26 |
0.6909 USD |
1,196.9980 ASTER |
0.6909 USD |
0.6909 USD |
0.6909 USD |
0.6909 USD |