Identifier on Kraken: ASTERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.7363 USD |
1,375,687.6563 ASTER |
0.7216 USD |
0.7110 USD |
0.7656 USD |
0.7189 USD |
| 2026-03-04 |
0.6960 USD |
291,675.6544 ASTER |
0.6985 USD |
0.6907 USD |
0.6995 USD |
0.6987 USD |
| 2026-03-03 |
0.6985 USD |
10,393.2745 ASTER |
0.6943 USD |
0.6943 USD |
0.6989 USD |
0.6960 USD |
| 2026-03-02 |
0.7147 USD |
7,312.0549 ASTER |
0.7111 USD |
0.7104 USD |
0.7171 USD |
0.7145 USD |
| 2026-03-01 |
0.7283 USD |
1,514,985.4726 ASTER |
0.7244 USD |
0.7106 USD |
0.8780 USD |
0.7129 USD |
| 2026-02-28 |
0.6901 USD |
423,852.9817 ASTER |
0.7001 USD |
0.6668 USD |
0.7048 USD |
0.7048 USD |
| 2026-02-27 |
0.7050 USD |
180,655.0698 ASTER |
0.6955 USD |
0.6891 USD |
0.7137 USD |
0.6908 USD |
| 2026-02-26 |
0.7023 USD |
338,465.7340 ASTER |
0.7055 USD |
0.6874 USD |
0.7217 USD |
0.7032 USD |
| 2026-02-25 |
0.7055 USD |
323,630.0657 ASTER |
0.6904 USD |
0.6902 USD |
0.7203 USD |
0.7186 USD |
| 2026-02-24 |
0.6903 USD |
423,745.5718 ASTER |
0.7037 USD |
0.6778 USD |
0.7039 USD |
0.6909 USD |
| 2026-02-23 |
0.6827 USD |
195,900.7228 ASTER |
0.6960 USD |
0.6657 USD |
0.6990 USD |
0.6990 USD |
| 2026-02-22 |
0.7138 USD |
34,709.0004 ASTER |
0.7163 USD |
0.7112 USD |
0.7184 USD |
0.7148 USD |
| 2026-02-21 |
0.7308 USD |
130,730.3774 ASTER |
0.7295 USD |
0.7179 USD |
0.7389 USD |
0.7231 USD |
| 2026-02-20 |
0.7187 USD |
71,622.8684 ASTER |
0.7178 USD |
0.7095 USD |
0.7244 USD |
0.7115 USD |
| 2026-02-19 |
0.7045 USD |
75,599.0249 ASTER |
0.7070 USD |
0.6950 USD |
0.7119 USD |
0.6978 USD |
| 2026-02-18 |
0.7071 USD |
40,208.2011 ASTER |
0.7101 USD |
0.7029 USD |
0.7129 USD |
0.7067 USD |
| 2026-02-17 |
0.7238 USD |
74,351.9700 ASTER |
0.7278 USD |
0.7168 USD |
0.7354 USD |
0.7169 USD |
| 2026-02-16 |
0.7275 USD |
1,070.5043 ASTER |
0.7288 USD |
0.7257 USD |
0.7288 USD |
0.7263 USD |
| 2026-02-15 |
0.7270 USD |
450,530.7645 ASTER |
0.7319 USD |
0.7102 USD |
0.7429 USD |
0.7300 USD |
| 2026-02-14 |
0.7244 USD |
400,294.9278 ASTER |
0.7261 USD |
0.7063 USD |
0.7377 USD |
0.7347 USD |
| 2026-02-13 |
0.7198 USD |
846,412.8857 ASTER |
0.7142 USD |
0.6982 USD |
0.7432 USD |
0.7268 USD |
| 2026-02-12 |
0.7082 USD |
5,572,143.5617 ASTER |
0.6908 USD |
0.6817 USD |
0.7616 USD |
0.7155 USD |
| 2026-02-11 |
0.6583 USD |
892,237.3669 ASTER |
0.6473 USD |
0.6359 USD |
0.6746 USD |
0.6543 USD |
| 2026-02-10 |
0.6400 USD |
1,249,945.5748 ASTER |
0.6032 USD |
0.5995 USD |
0.6708 USD |
0.6442 USD |
| 2026-02-09 |
0.6124 USD |
1,437,511.5347 ASTER |
0.6226 USD |
0.5900 USD |
0.6502 USD |
0.6015 USD |
| 2026-02-08 |
0.6177 USD |
2,062,202.6496 ASTER |
0.5619 USD |
0.5310 USD |
0.6522 USD |
0.6268 USD |
| 2026-02-07 |
0.5427 USD |
374,056.5045 ASTER |
0.5534 USD |
0.5340 USD |
0.5630 USD |
0.5597 USD |
| 2026-02-06 |
0.4915 USD |
2,425,569.4978 ASTER |
0.4666 USD |
0.4047 USD |
0.5621 USD |
0.5423 USD |
| 2026-02-05 |
0.5387 USD |
973,107.3622 ASTER |
0.5507 USD |
0.5065 USD |
0.5621 USD |
0.5127 USD |
| 2026-02-04 |
0.5695 USD |
117,425.7533 ASTER |
0.5660 USD |
0.5567 USD |
0.5774 USD |
0.5602 USD |
| 2026-02-03 |
0.5811 USD |
846,581.3966 ASTER |
0.5637 USD |
0.5597 USD |
0.6000 USD |
0.5945 USD |
| 2026-02-02 |
0.5408 USD |
566,419.6680 ASTER |
0.5395 USD |
0.5210 USD |
0.5584 USD |
0.5504 USD |
| 2026-02-01 |
0.5550 USD |
161,496.2687 ASTER |
0.5514 USD |
0.5472 USD |
0.5614 USD |
0.5553 USD |
| 2026-01-31 |
0.6040 USD |
6,369.9103 ASTER |
0.6051 USD |
0.6038 USD |
0.6051 USD |
0.6038 USD |
| 2026-01-30 |
0.6085 USD |
1,349,982.9317 ASTER |
0.6198 USD |
0.5877 USD |
0.6259 USD |
0.6051 USD |
| 2026-01-29 |
0.6304 USD |
1,800,498.6502 ASTER |
0.6674 USD |
0.6047 USD |
0.6729 USD |
0.6190 USD |
| 2026-01-28 |
0.6788 USD |
262,722.0494 ASTER |
0.6754 USD |
0.6651 USD |
0.6881 USD |
0.6785 USD |
| 2026-01-27 |
0.6400 USD |
139,477.8298 ASTER |
0.6384 USD |
0.6344 USD |
0.6450 USD |
0.6389 USD |
| 2026-01-26 |
0.6092 USD |
363,347.5937 ASTER |
0.6056 USD |
0.6003 USD |
0.6120 USD |
0.6106 USD |
| 2026-01-25 |
0.6522 USD |
400,108.6497 ASTER |
0.6578 USD |
0.6385 USD |
0.6618 USD |
0.6464 USD |
| 2026-01-24 |
0.6383 USD |
69,234.9504 ASTER |
0.6394 USD |
0.6339 USD |
0.6451 USD |
0.6366 USD |
| 2026-01-23 |
0.6259 USD |
203,693.1140 ASTER |
0.6091 USD |
0.6091 USD |
0.6330 USD |
0.6244 USD |
| 2026-01-22 |
0.6172 USD |
104,084.9138 ASTER |
0.6073 USD |
0.6073 USD |
0.6251 USD |
0.6183 USD |
| 2026-01-21 |
0.5976 USD |
411,264.6855 ASTER |
0.5759 USD |
0.5744 USD |
0.6143 USD |
0.5978 USD |
| 2026-01-20 |
0.6003 USD |
884,849.6139 ASTER |
0.6165 USD |
0.5784 USD |
0.6276 USD |
0.5820 USD |
| 2026-01-19 |
0.6217 USD |
2,980,042.6260 ASTER |
0.6824 USD |
0.5500 USD |
0.6829 USD |
0.6285 USD |
| 2026-01-18 |
0.7166 USD |
175,458.1560 ASTER |
0.7168 USD |
0.7121 USD |
0.7195 USD |
0.7146 USD |
| 2026-01-17 |
0.7238 USD |
358,918.3871 ASTER |
0.7174 USD |
0.7142 USD |
0.7283 USD |
0.7217 USD |
| 2026-01-16 |
0.7135 USD |
1,255,809.8948 ASTER |
0.7170 USD |
0.6984 USD |
0.7220 USD |
0.7172 USD |
| 2026-01-15 |
0.7369 USD |
252,280.4355 ASTER |
0.7391 USD |
0.7173 USD |
0.7493 USD |
0.7210 USD |