Identifier on Kraken: ASTERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.7244 USD |
1,097,874.9560 ASTER |
0.7034 USD |
0.7032 USD |
0.7441 USD |
0.7334 USD |
| 2026-09-16 |
0.6795 USD |
401,515.5526 ASTER |
0.6794 USD |
0.6677 USD |
0.7026 USD |
0.7025 USD |
| 2026-09-15 |
0.6822 USD |
600,813.4858 ASTER |
0.7022 USD |
0.6610 USD |
0.7055 USD |
0.6814 USD |
| 2026-09-14 |
0.7004 USD |
1,203,417.4307 ASTER |
0.6863 USD |
0.6817 USD |
0.7083 USD |
0.7012 USD |
| 2026-09-13 |
0.6917 USD |
510,264.9076 ASTER |
0.6874 USD |
0.6854 USD |
0.7017 USD |
0.6866 USD |
| 2026-09-12 |
0.6869 USD |
423,184.8866 ASTER |
0.6826 USD |
0.6800 USD |
0.6984 USD |
0.6854 USD |
| 2026-09-11 |
0.6943 USD |
1,258,042.9238 ASTER |
0.6989 USD |
0.6721 USD |
0.7184 USD |
0.6805 USD |
| 2026-09-10 |
0.7072 USD |
2,314,710.9194 ASTER |
0.7358 USD |
0.6910 USD |
0.7365 USD |
0.7001 USD |
| 2026-09-09 |
0.7421 USD |
1,803,080.7135 ASTER |
0.7506 USD |
0.7160 USD |
0.7655 USD |
0.7295 USD |
| 2026-09-08 |
0.7550 USD |
1,770,167.3950 ASTER |
0.7701 USD |
0.7271 USD |
0.7788 USD |
0.7527 USD |
| 2026-09-07 |
0.7842 USD |
2,557,001.3637 ASTER |
0.7864 USD |
0.7618 USD |
0.8111 USD |
0.7693 USD |
| 2026-09-06 |
0.7778 USD |
2,214,577.1864 ASTER |
0.7759 USD |
0.7500 USD |
0.8104 USD |
0.7857 USD |
| 2026-09-05 |
0.8072 USD |
3,815,077.3521 ASTER |
0.7417 USD |
0.7224 USD |
1.0000 USD |
0.7816 USD |
| 2026-09-04 |
0.7325 USD |
1,814,304.7416 ASTER |
0.7215 USD |
0.7068 USD |
0.7594 USD |
0.7395 USD |
| 2026-09-03 |
0.7247 USD |
1,157,695.6207 ASTER |
0.7254 USD |
0.7098 USD |
0.7382 USD |
0.7158 USD |
| 2026-09-02 |
0.7272 USD |
1,744,001.0527 ASTER |
0.6966 USD |
0.6888 USD |
0.7456 USD |
0.7261 USD |
| 2026-09-01 |
0.6979 USD |
485,668.7023 ASTER |
0.7016 USD |
0.6873 USD |
0.7116 USD |
0.6898 USD |
| 2026-08-31 |
0.6976 USD |
405,263.7983 ASTER |
0.6819 USD |
0.6819 USD |
0.7053 USD |
0.6997 USD |
| 2026-08-30 |
0.6997 USD |
175,721.5533 ASTER |
0.6991 USD |
0.6923 USD |
0.7109 USD |
0.6945 USD |
| 2026-08-29 |
0.6967 USD |
585,721.8089 ASTER |
0.6963 USD |
0.6872 USD |
0.7036 USD |
0.7005 USD |
| 2026-08-28 |
0.6966 USD |
1,099,063.7716 ASTER |
0.7053 USD |
0.6650 USD |
0.7119 USD |
0.6964 USD |
| 2026-08-27 |
0.7119 USD |
535,988.0032 ASTER |
0.7272 USD |
0.7030 USD |
0.7294 USD |
0.7030 USD |
| 2026-08-26 |
0.6971 USD |
867,260.7946 ASTER |
0.6978 USD |
0.6805 USD |
0.7285 USD |
0.7275 USD |
| 2026-08-25 |
0.6986 USD |
664,591.0399 ASTER |
0.6983 USD |
0.6800 USD |
0.7149 USD |
0.6981 USD |
| 2026-08-24 |
0.6907 USD |
1,508,334.8499 ASTER |
0.6753 USD |
0.6685 USD |
0.7189 USD |
0.7006 USD |
| 2026-08-23 |
0.6700 USD |
1,576,009.0910 ASTER |
0.6487 USD |
0.6228 USD |
0.7057 USD |
0.6872 USD |
| 2026-08-22 |
0.6928 USD |
4,352,807.3347 ASTER |
0.7100 USD |
0.6015 USD |
0.7768 USD |
0.6493 USD |
| 2026-08-21 |
0.7136 USD |
2,905,973.4018 ASTER |
0.6662 USD |
0.6597 USD |
0.7469 USD |
0.7072 USD |
| 2026-08-20 |
0.6570 USD |
1,345,035.4122 ASTER |
0.6253 USD |
0.6234 USD |
0.6806 USD |
0.6641 USD |
| 2026-08-19 |
0.6180 USD |
596,197.3480 ASTER |
0.6015 USD |
0.5990 USD |
0.6336 USD |
0.6221 USD |
| 2026-08-18 |
0.6008 USD |
42,153.2382 ASTER |
0.6008 USD |
0.5975 USD |
0.6074 USD |
0.6018 USD |
| 2026-08-17 |
0.6003 USD |
79,785.4263 ASTER |
0.5974 USD |
0.5974 USD |
0.6025 USD |
0.6010 USD |
| 2026-08-16 |
0.5995 USD |
38,535.7220 ASTER |
0.5995 USD |
0.5962 USD |
0.6016 USD |
0.5989 USD |
| 2026-08-15 |
0.6010 USD |
71,461.9283 ASTER |
0.6025 USD |
0.5993 USD |
0.6025 USD |
0.5993 USD |
| 2026-08-14 |
0.6014 USD |
156,561.0226 ASTER |
0.6034 USD |
0.5972 USD |
0.6039 USD |
0.6030 USD |
| 2026-08-13 |
0.6031 USD |
163,975.1979 ASTER |
0.6017 USD |
0.5994 USD |
0.6062 USD |
0.6026 USD |
| 2026-08-12 |
0.6048 USD |
45,411.2421 ASTER |
0.6050 USD |
0.6002 USD |
0.6090 USD |
0.6014 USD |
| 2026-08-11 |
0.6019 USD |
48,587.3199 ASTER |
0.5996 USD |
0.5994 USD |
0.6064 USD |
0.6052 USD |
| 2026-08-10 |
0.6078 USD |
161,460.7767 ASTER |
0.6130 USD |
0.6005 USD |
0.6160 USD |
0.6005 USD |
| 2026-08-09 |
0.6075 USD |
62,399.1005 ASTER |
0.6023 USD |
0.6001 USD |
0.6173 USD |
0.6123 USD |
| 2026-08-08 |
0.6033 USD |
39,957.8113 ASTER |
0.6005 USD |
0.5995 USD |
0.6115 USD |
0.6032 USD |
| 2026-08-07 |
0.5994 USD |
37,102.2115 ASTER |
0.6001 USD |
0.5966 USD |
0.6023 USD |
0.6002 USD |
| 2026-08-06 |
0.6037 USD |
176,292.9733 ASTER |
0.6042 USD |
0.5984 USD |
0.6074 USD |
0.5993 USD |
| 2026-08-05 |
0.6059 USD |
132,233.8035 ASTER |
0.6074 USD |
0.6032 USD |
0.6086 USD |
0.6044 USD |
| 2026-08-04 |
0.6064 USD |
60,715.9495 ASTER |
0.6012 USD |
0.6012 USD |
0.6096 USD |
0.6048 USD |
| 2026-08-03 |
0.6010 USD |
94,547.6844 ASTER |
0.6024 USD |
0.5970 USD |
0.6031 USD |
0.5995 USD |
| 2026-08-02 |
0.6033 USD |
78,194.2625 ASTER |
0.6004 USD |
0.6004 USD |
0.6059 USD |
0.6036 USD |
| 2026-08-01 |
0.5991 USD |
130,026.3425 ASTER |
0.6006 USD |
0.5964 USD |
0.6009 USD |
0.5993 USD |
| 2026-07-31 |
0.6010 USD |
179,936.3065 ASTER |
0.6091 USD |
0.5961 USD |
0.6098 USD |
0.5995 USD |
| 2026-07-30 |
0.5969 USD |
403,173.9266 ASTER |
0.5973 USD |
0.5878 USD |
0.6100 USD |
0.6087 USD |