Identifier on HitBTC: ASTERUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-29 |
1.0393 USDT |
18.1300 ASTER |
1.0393 USDT |
1.0393 USDT |
1.0393 USDT |
1.0393 USDT |
| 2025-11-21 |
1.2279 USDT |
40.7100 ASTER |
1.2279 USDT |
1.2279 USDT |
1.2279 USDT |
1.2279 USDT |
| 2025-11-17 |
1.1692 USDT |
1,400.0000 ASTER |
1.1694 USDT |
1.1691 USDT |
1.1694 USDT |
1.1691 USDT |
| 2025-11-08 |
1.0475 USDT |
80.4000 ASTER |
1.0475 USDT |
1.0475 USDT |
1.0475 USDT |
1.0475 USDT |
| 2025-11-06 |
1.0654 USDT |
81.2000 ASTER |
1.1611 USDT |
1.0644 USDT |
1.1611 USDT |
1.0644 USDT |
| 2025-11-05 |
1.0450 USDT |
67.3100 ASTER |
1.0450 USDT |
1.0450 USDT |
1.0450 USDT |
1.0450 USDT |
| 2025-11-03 |
1.0114 USDT |
32.6400 ASTER |
1.0116 USDT |
1.0053 USDT |
1.0116 USDT |
1.0053 USDT |
| 2025-11-02 |
1.2266 USDT |
97.1100 ASTER |
1.2294 USDT |
1.2211 USDT |
1.2369 USDT |
1.2369 USDT |
| 2025-10-30 |
1.0222 USDT |
26.8200 ASTER |
1.0222 USDT |
1.0222 USDT |
1.0222 USDT |
1.0222 USDT |
| 2025-10-28 |
1.0656 USDT |
48.2300 ASTER |
1.0475 USDT |
1.0475 USDT |
1.0870 USDT |
1.0870 USDT |
| 2025-10-27 |
1.0885 USDT |
131.0700 ASTER |
1.1334 USDT |
1.0792 USDT |
1.1334 USDT |
1.0800 USDT |
| 2025-10-26 |
1.1636 USDT |
70.9200 ASTER |
1.1534 USDT |
1.1534 USDT |
1.1846 USDT |
1.1846 USDT |
| 2025-10-24 |
1.1064 USDT |
72.3100 ASTER |
1.0765 USDT |
1.0765 USDT |
1.1206 USDT |
1.1206 USDT |
| 2025-10-23 |
1.0457 USDT |
206.4100 ASTER |
1.0347 USDT |
1.0050 USDT |
1.0797 USDT |
1.0797 USDT |
| 2025-10-22 |
0.9565 USDT |
124.0300 ASTER |
1.0000 USDT |
0.9413 USDT |
1.0000 USDT |
0.9413 USDT |
| 2025-10-21 |
1.1217 USDT |
110.9100 ASTER |
1.0999 USDT |
1.0731 USDT |
1.1821 USDT |
1.0731 USDT |
| 2025-10-17 |
1.1522 USDT |
0.3000 ASTER |
1.1522 USDT |
1.1522 USDT |
1.1522 USDT |
1.1522 USDT |
| 2025-10-16 |
1.2733 USDT |
78.4600 ASTER |
1.2733 USDT |
1.2733 USDT |
1.2733 USDT |
1.2733 USDT |
| 2025-10-15 |
1.2871 USDT |
15.0400 ASTER |
1.2871 USDT |
1.2871 USDT |
1.2871 USDT |
1.2871 USDT |
| 2025-10-14 |
1.4703 USDT |
7.7800 ASTER |
1.4703 USDT |
1.4703 USDT |
1.4703 USDT |
1.4703 USDT |
| 2025-10-13 |
1.4272 USDT |
281.1500 ASTER |
1.4268 USDT |
1.4183 USDT |
1.4328 USDT |
1.4183 USDT |
| 2025-10-12 |
1.2877 USDT |
1,012.1300 ASTER |
1.1840 USDT |
1.1752 USDT |
1.5024 USDT |
1.4855 USDT |
| 2025-10-11 |
1.3539 USDT |
212.4200 ASTER |
1.3863 USDT |
1.2999 USDT |
1.3863 USDT |
1.2999 USDT |
| 2025-10-10 |
1.3844 USDT |
1,590.7700 ASTER |
1.5711 USDT |
1.1559 USDT |
1.7418 USDT |
1.3683 USDT |
| 2025-10-09 |
1.8701 USDT |
8.9900 ASTER |
1.8802 USDT |
1.7000 USDT |
1.8802 USDT |
1.7000 USDT |
| 2025-10-08 |
1.9731 USDT |
19.8000 ASTER |
1.9838 USDT |
1.9566 USDT |
1.9838 USDT |
1.9566 USDT |
| 2025-10-06 |
2.0995 USDT |
14.5100 ASTER |
2.0782 USDT |
2.0782 USDT |
2.1100 USDT |
2.0986 USDT |
| 2025-10-05 |
1.8423 USDT |
5.0100 ASTER |
1.8601 USDT |
1.7878 USDT |
1.8601 USDT |
1.7878 USDT |
| 2025-10-04 |
2.0189 USDT |
146.5000 ASTER |
2.1631 USDT |
1.9963 USDT |
2.2658 USDT |
2.0126 USDT |
| 2025-10-03 |
2.0692 USDT |
15.7700 ASTER |
1.9063 USDT |
1.9063 USDT |
2.1359 USDT |
2.1359 USDT |
| 2025-10-02 |
1.7927 USDT |
86.8000 ASTER |
1.6496 USDT |
1.6496 USDT |
1.8550 USDT |
1.7846 USDT |
| 2025-10-01 |
1.6412 USDT |
121.8900 ASTER |
1.7149 USDT |
1.5682 USDT |
1.7149 USDT |
1.6396 USDT |
| 2025-09-30 |
1.8145 USDT |
13.8700 ASTER |
1.8667 USDT |
1.7679 USDT |
1.8667 USDT |
1.7679 USDT |
| 2025-09-29 |
1.8920 USDT |
11.1200 ASTER |
1.9314 USDT |
1.8526 USDT |
1.9314 USDT |
1.8526 USDT |
| 2025-09-28 |
1.7855 USDT |
13.5600 ASTER |
1.7970 USDT |
1.7775 USDT |
1.7970 USDT |
1.7775 USDT |
| 2025-09-27 |
2.0056 USDT |
0.5200 ASTER |
2.0056 USDT |
2.0056 USDT |
2.0056 USDT |
2.0056 USDT |
| 2025-09-26 |
1.8398 USDT |
60.5200 ASTER |
1.9078 USDT |
1.8392 USDT |
1.9078 USDT |
1.8392 USDT |
| 2025-09-25 |
2.0434 USDT |
12.0400 ASTER |
2.1570 USDT |
1.9339 USDT |
2.1570 USDT |
1.9339 USDT |
| 2025-09-24 |
2.3564 USDT |
401.9500 ASTER |
2.3015 USDT |
2.1977 USDT |
2.3963 USDT |
2.2928 USDT |
| 2025-09-23 |
2.0267 USDT |
264.8600 ASTER |
2.0772 USDT |
1.9175 USDT |
2.0772 USDT |
1.9175 USDT |