Identifier on Kraken: ASTERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
0.7503 USD |
1,574,274.1199 ASTER |
0.7303 USD |
0.7246 USD |
0.7932 USD |
0.7531 USD |
| 2026-01-13 |
0.7039 USD |
240,751.2895 ASTER |
0.6856 USD |
0.6851 USD |
0.7170 USD |
0.7152 USD |
| 2026-01-12 |
0.7028 USD |
572,040.6982 ASTER |
0.7134 USD |
0.6855 USD |
0.7250 USD |
0.6962 USD |
| 2026-01-11 |
0.7204 USD |
1,253,004.2231 ASTER |
0.7167 USD |
0.7038 USD |
0.7271 USD |
0.7149 USD |
| 2026-01-10 |
0.7125 USD |
29,275.4000 ASTER |
0.7120 USD |
0.7075 USD |
0.7186 USD |
0.7186 USD |
| 2026-01-09 |
0.7134 USD |
290,741.1896 ASTER |
0.7149 USD |
0.7045 USD |
0.7264 USD |
0.7164 USD |
| 2026-01-08 |
0.7259 USD |
488,307.1847 ASTER |
0.7391 USD |
0.7067 USD |
0.7487 USD |
0.7200 USD |
| 2026-01-07 |
0.7657 USD |
223,751.1209 ASTER |
0.7868 USD |
0.7325 USD |
0.7877 USD |
0.7391 USD |
| 2026-01-06 |
0.7682 USD |
2,467,669.2117 ASTER |
0.7812 USD |
0.7412 USD |
0.8032 USD |
0.7617 USD |
| 2026-01-05 |
0.7736 USD |
1,219,017.0607 ASTER |
0.7825 USD |
0.7473 USD |
0.8097 USD |
0.7670 USD |
| 2026-01-04 |
0.7651 USD |
540,689.4763 ASTER |
0.7489 USD |
0.7371 USD |
0.7920 USD |
0.7876 USD |
| 2026-01-03 |
0.7462 USD |
304,180.4153 ASTER |
0.7574 USD |
0.7258 USD |
0.7674 USD |
0.7448 USD |
| 2026-01-02 |
0.7407 USD |
483,780.8783 ASTER |
0.7065 USD |
0.7051 USD |
0.7592 USD |
0.7478 USD |
| 2026-01-01 |
0.6904 USD |
270,337.5896 ASTER |
0.6931 USD |
0.6882 USD |
0.6970 USD |
0.6939 USD |
| 2025-12-31 |
0.6894 USD |
339,576.8906 ASTER |
0.6851 USD |
0.6716 USD |
0.6985 USD |
0.6758 USD |
| 2025-12-30 |
0.6907 USD |
848,659.7119 ASTER |
0.6958 USD |
0.6818 USD |
0.7031 USD |
0.6871 USD |
| 2025-12-29 |
0.7212 USD |
279,497.0312 ASTER |
0.7196 USD |
0.6985 USD |
0.7333 USD |
0.7002 USD |
| 2025-12-28 |
0.7171 USD |
226,926.2302 ASTER |
0.7193 USD |
0.7071 USD |
0.7280 USD |
0.7110 USD |
| 2025-12-27 |
0.7108 USD |
258,024.7731 ASTER |
0.7070 USD |
0.7057 USD |
0.7234 USD |
0.7105 USD |
| 2025-12-26 |
0.6876 USD |
14,571.5580 ASTER |
0.6757 USD |
0.6720 USD |
0.7000 USD |
0.6995 USD |
| 2025-12-25 |
0.6926 USD |
142,725.5526 ASTER |
0.6936 USD |
0.6829 USD |
0.7063 USD |
0.6856 USD |
| 2025-12-24 |
0.6841 USD |
286,577.2793 ASTER |
0.6892 USD |
0.6659 USD |
0.6989 USD |
0.6953 USD |
| 2025-12-23 |
0.6889 USD |
675,192.2312 ASTER |
0.7029 USD |
0.6576 USD |
0.7178 USD |
0.6887 USD |
| 2025-12-22 |
0.7103 USD |
105,364.0662 ASTER |
0.7150 USD |
0.7033 USD |
0.7204 USD |
0.7098 USD |
| 2025-12-21 |
0.7257 USD |
217,028.3068 ASTER |
0.7201 USD |
0.7135 USD |
0.7337 USD |
0.7313 USD |
| 2025-12-20 |
0.7233 USD |
188,868.1375 ASTER |
0.7163 USD |
0.7105 USD |
0.7328 USD |
0.7201 USD |
| 2025-12-19 |
0.7051 USD |
757,678.0096 ASTER |
0.6700 USD |
0.6568 USD |
0.7449 USD |
0.7118 USD |
| 2025-12-18 |
0.6898 USD |
2,190,516.4593 ASTER |
0.7101 USD |
0.6603 USD |
0.7182 USD |
0.6664 USD |
| 2025-12-17 |
0.7878 USD |
84,616.8844 ASTER |
0.7932 USD |
0.7806 USD |
0.7934 USD |
0.7859 USD |
| 2025-12-16 |
0.8099 USD |
675,711.1214 ASTER |
0.8029 USD |
0.7868 USD |
0.8336 USD |
0.8309 USD |