Identifier on Kraken: ASTERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
0.9174 USD |
476,748.8973 ASTER |
0.9293 USD |
0.8874 USD |
0.9468 USD |
0.9036 USD |
| 2025-12-14 |
0.9485 USD |
143,370.3274 ASTER |
0.9589 USD |
0.9351 USD |
0.9631 USD |
0.9351 USD |
| 2025-12-13 |
0.9576 USD |
508,908.1930 ASTER |
0.9527 USD |
0.9452 USD |
0.9751 USD |
0.9581 USD |
| 2025-12-12 |
0.9505 USD |
586,074.3083 ASTER |
0.9403 USD |
0.9268 USD |
0.9662 USD |
0.9356 USD |
| 2025-12-11 |
0.9284 USD |
176,401.0326 ASTER |
0.9526 USD |
0.9123 USD |
0.9532 USD |
0.9195 USD |
| 2025-12-10 |
0.9565 USD |
60,667.9257 ASTER |
0.9652 USD |
0.9511 USD |
0.9676 USD |
0.9605 USD |
| 2025-12-09 |
0.9380 USD |
196,986.5452 ASTER |
0.9521 USD |
0.9257 USD |
0.9532 USD |
0.9389 USD |
| 2025-12-08 |
0.9428 USD |
224,698.7854 ASTER |
0.9130 USD |
0.9118 USD |
0.9801 USD |
0.9772 USD |
| 2025-12-07 |
0.9503 USD |
554,235.1555 ASTER |
0.9742 USD |
0.9070 USD |
0.9852 USD |
0.9576 USD |
| 2025-12-06 |
1.0039 USD |
33,532.6351 ASTER |
1.0133 USD |
0.9988 USD |
1.0133 USD |
1.0022 USD |
| 2025-12-05 |
1.0422 USD |
140,428.9556 ASTER |
1.0246 USD |
1.0246 USD |
1.0605 USD |
1.0402 USD |
| 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 |