Identifier on Kraken: ASTERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.0633 USD |
287,951.2364 ASTER |
1.0672 USD |
1.0406 USD |
1.0824 USD |
1.0406 USD |
| 2025-12-03 |
1.0514 USD |
1,147,907.9805 ASTER |
1.0104 USD |
1.0091 USD |
1.0837 USD |
1.0522 USD |
| 2025-12-02 |
0.9992 USD |
1,390,750.7556 ASTER |
0.9562 USD |
0.9558 USD |
1.0388 USD |
1.0032 USD |
| 2025-12-01 |
1.0051 USD |
527,606.8604 ASTER |
1.0538 USD |
0.9777 USD |
1.0581 USD |
0.9930 USD |
| 2025-11-30 |
1.0479 USD |
198,239.8087 ASTER |
1.0483 USD |
1.0300 USD |
1.0688 USD |
1.0642 USD |
| 2025-11-29 |
1.0599 USD |
561,790.5799 ASTER |
1.0952 USD |
1.0300 USD |
1.1104 USD |
1.0533 USD |
| 2025-11-28 |
1.1008 USD |
509,552.2119 ASTER |
1.0874 USD |
1.0628 USD |
1.1250 USD |
1.0742 USD |
| 2025-11-27 |
1.1051 USD |
180,700.2411 ASTER |
1.1048 USD |
1.0763 USD |
1.1339 USD |
1.0763 USD |
| 2025-11-26 |
1.1133 USD |
833,164.8716 ASTER |
1.1832 USD |
1.0586 USD |
1.2025 USD |
1.0823 USD |
| 2025-11-25 |
1.1730 USD |
653,281.8302 ASTER |
1.1707 USD |
1.1343 USD |
1.2050 USD |
1.1713 USD |
| 2025-11-24 |
1.1270 USD |
922,802.3844 ASTER |
1.1095 USD |
1.0895 USD |
1.1679 USD |
1.1606 USD |
| 2025-11-23 |
1.1567 USD |
930,179.0152 ASTER |
1.1561 USD |
1.1042 USD |
1.2277 USD |
1.1374 USD |
| 2025-11-22 |
1.1875 USD |
791,233.4326 ASTER |
1.2108 USD |
1.1434 USD |
1.2279 USD |
1.1682 USD |
| 2025-11-21 |
1.1936 USD |
2,851,832.3296 ASTER |
1.1966 USD |
1.1071 USD |
1.2534 USD |
1.2127 USD |
| 2025-11-20 |
1.3265 USD |
740,821.8869 ASTER |
1.3570 USD |
1.2644 USD |
1.3785 USD |
1.3125 USD |
| 2025-11-19 |
1.3366 USD |
1,651,611.6561 ASTER |
1.3686 USD |
1.1800 USD |
1.5000 USD |
1.2660 USD |
| 2025-11-18 |
1.3169 USD |
2,212,611.7240 ASTER |
1.1799 USD |
1.1755 USD |
1.4043 USD |
1.3706 USD |
| 2025-11-17 |
1.2363 USD |
2,191,117.8262 ASTER |
1.2807 USD |
1.1765 USD |
1.3001 USD |
1.1802 USD |
| 2025-11-16 |
1.2030 USD |
2,173,057.2302 ASTER |
1.1226 USD |
1.1082 USD |
1.2640 USD |
1.2254 USD |
| 2025-11-15 |
1.1286 USD |
1,113,143.5838 ASTER |
1.1097 USD |
1.1033 USD |
1.1653 USD |
1.1234 USD |
| 2025-11-14 |
1.0378 USD |
587,023.1776 ASTER |
1.0699 USD |
0.9934 USD |
1.0772 USD |
1.0412 USD |
| 2025-11-13 |
1.0771 USD |
1,277,128.2727 ASTER |
1.1084 USD |
1.0125 USD |
1.1490 USD |
1.0659 USD |
| 2025-11-12 |
1.1402 USD |
1,864,554.3405 ASTER |
1.0861 USD |
1.0788 USD |
1.2247 USD |
1.1203 USD |
| 2025-11-11 |
1.1005 USD |
1,554,549.6294 ASTER |
1.0866 USD |
1.0538 USD |
1.1580 USD |
1.0943 USD |
| 2025-11-10 |
1.1353 USD |
519,589.5179 ASTER |
1.1033 USD |
1.0960 USD |
1.1708 USD |
1.1349 USD |
| 2025-11-09 |
1.0349 USD |
393,706.6567 ASTER |
1.0387 USD |
1.0087 USD |
1.0703 USD |
1.0703 USD |
| 2025-11-08 |
1.0718 USD |
617,094.9538 ASTER |
1.1377 USD |
1.0076 USD |
1.1494 USD |
1.0297 USD |
| 2025-11-07 |
1.0639 USD |
1,618,614.2033 ASTER |
1.0166 USD |
0.9740 USD |
1.1664 USD |
1.1431 USD |
| 2025-11-06 |
1.0599 USD |
3,105,021.3635 ASTER |
1.0667 USD |
0.9782 USD |
1.1732 USD |
1.0138 USD |
| 2025-11-05 |
1.0506 USD |
3,374,322.4361 ASTER |
0.9747 USD |
0.9311 USD |
1.1195 USD |
1.0748 USD |
| 2025-11-04 |
0.9028 USD |
712,378.6516 ASTER |
0.9104 USD |
0.8875 USD |
0.9320 USD |
0.9191 USD |
| 2025-11-03 |
1.0841 USD |
1,216,601.3793 ASTER |
1.2245 USD |
0.9871 USD |
1.2613 USD |
0.9966 USD |
| 2025-11-02 |
0.9444 USD |
124,837.2783 ASTER |
0.9653 USD |
0.9179 USD |
0.9711 USD |
0.9274 USD |
| 2025-11-01 |
0.9845 USD |
520,577.6490 ASTER |
0.9930 USD |
0.9560 USD |
1.0315 USD |
0.9768 USD |
| 2025-10-31 |
0.9671 USD |
993,669.2586 ASTER |
0.9880 USD |
0.9154 USD |
1.0400 USD |
0.9647 USD |
| 2025-10-30 |
0.9537 USD |
721,028.0201 ASTER |
1.0239 USD |
0.8537 USD |
1.0505 USD |
0.8669 USD |
| 2025-10-29 |
1.0711 USD |
135,736.7505 ASTER |
1.0698 USD |
1.0597 USD |
1.0903 USD |
1.0749 USD |
| 2025-10-28 |
1.0863 USD |
548,047.1062 ASTER |
1.0818 USD |
1.0379 USD |
1.1247 USD |
1.1187 USD |
| 2025-10-27 |
1.1025 USD |
817,409.3560 ASTER |
1.1550 USD |
1.0400 USD |
1.1675 USD |
1.0845 USD |
| 2025-10-26 |
1.1614 USD |
72,308.4979 ASTER |
1.1389 USD |
1.1351 USD |
1.1835 USD |
1.1665 USD |
| 2025-10-25 |
1.1255 USD |
256,511.1042 ASTER |
1.1157 USD |
1.1023 USD |
1.1586 USD |
1.1136 USD |
| 2025-10-24 |
1.1172 USD |
700,889.6508 ASTER |
1.1084 USD |
1.0565 USD |
1.2764 USD |
1.0606 USD |
| 2025-10-23 |
1.0554 USD |
797,328.2583 ASTER |
0.9599 USD |
0.9524 USD |
1.1231 USD |
1.0964 USD |
| 2025-10-22 |
1.0450 USD |
98,674.2110 ASTER |
1.0446 USD |
1.0313 USD |
1.0614 USD |
1.0430 USD |
| 2025-10-21 |
1.1328 USD |
266,308.0533 ASTER |
1.1578 USD |
1.0650 USD |
1.1920 USD |
1.1402 USD |
| 2025-10-20 |
1.1627 USD |
282,770.9011 ASTER |
1.2900 USD |
1.1182 USD |
1.2900 USD |
1.1611 USD |
| 1970-01-01 |
0.0000 USD |
0.0000 ASTER |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |