Identifier on Kraken: ASTERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
0.5996 USD |
353,852.0816 ASTER |
0.6212 USD |
0.5938 USD |
0.6223 USD |
0.5980 USD |
| 2026-07-28 |
0.6178 USD |
68,768.4220 ASTER |
0.6198 USD |
0.6099 USD |
0.6243 USD |
0.6210 USD |
| 2026-07-27 |
0.6242 USD |
57,379.9473 ASTER |
0.6296 USD |
0.6175 USD |
0.6313 USD |
0.6203 USD |
| 2026-07-26 |
0.6265 USD |
46,850.5056 ASTER |
0.6301 USD |
0.6245 USD |
0.6301 USD |
0.6276 USD |
| 2026-07-25 |
0.6261 USD |
30,065.3897 ASTER |
0.6295 USD |
0.6209 USD |
0.6310 USD |
0.6288 USD |
| 2026-07-24 |
0.6302 USD |
86,919.0819 ASTER |
0.6207 USD |
0.6174 USD |
0.6398 USD |
0.6285 USD |
| 2026-07-23 |
0.6243 USD |
133,292.2208 ASTER |
0.6216 USD |
0.6174 USD |
0.6303 USD |
0.6207 USD |
| 2026-07-22 |
0.6234 USD |
67,493.1453 ASTER |
0.6280 USD |
0.6211 USD |
0.6280 USD |
0.6221 USD |
| 2026-07-21 |
0.6283 USD |
80,762.5629 ASTER |
0.6263 USD |
0.6244 USD |
0.6322 USD |
0.6276 USD |
| 2026-07-20 |
0.6220 USD |
62,127.7827 ASTER |
0.6201 USD |
0.6174 USD |
0.6255 USD |
0.6245 USD |
| 2026-07-19 |
0.6212 USD |
64,079.8182 ASTER |
0.6207 USD |
0.6165 USD |
0.6252 USD |
0.6201 USD |
| 2026-07-18 |
0.6203 USD |
28,639.1771 ASTER |
0.6236 USD |
0.6192 USD |
0.6239 USD |
0.6203 USD |
| 2026-07-17 |
0.6148 USD |
97,718.0670 ASTER |
0.6177 USD |
0.6085 USD |
0.6228 USD |
0.6228 USD |
| 2026-07-16 |
0.6249 USD |
159,969.0726 ASTER |
0.6288 USD |
0.6166 USD |
0.6320 USD |
0.6171 USD |
| 2026-07-15 |
0.6326 USD |
278,350.3994 ASTER |
0.6291 USD |
0.6261 USD |
0.6388 USD |
0.6294 USD |
| 2026-07-14 |
0.6292 USD |
126,803.3785 ASTER |
0.6263 USD |
0.6235 USD |
0.6407 USD |
0.6305 USD |
| 2026-07-13 |
0.6203 USD |
146,914.6817 ASTER |
0.6243 USD |
0.6139 USD |
0.6307 USD |
0.6265 USD |
| 2026-07-12 |
0.6234 USD |
129,712.5698 ASTER |
0.6200 USD |
0.6148 USD |
0.6253 USD |
0.6213 USD |
| 2026-07-11 |
0.6274 USD |
63,061.5457 ASTER |
0.6276 USD |
0.6228 USD |
0.6347 USD |
0.6228 USD |
| 2026-07-10 |
0.6300 USD |
122,431.5285 ASTER |
0.6238 USD |
0.6217 USD |
0.6343 USD |
0.6296 USD |
| 2026-07-09 |
0.6219 USD |
98,886.0451 ASTER |
0.6213 USD |
0.6173 USD |
0.6252 USD |
0.6225 USD |
| 2026-07-08 |
0.6202 USD |
125,825.6944 ASTER |
0.6258 USD |
0.6110 USD |
0.6278 USD |
0.6217 USD |
| 2026-07-07 |
0.6310 USD |
111,177.1167 ASTER |
0.6401 USD |
0.6214 USD |
0.6401 USD |
0.6271 USD |
| 2026-07-06 |
0.6373 USD |
127,378.7732 ASTER |
0.6456 USD |
0.6272 USD |
0.6456 USD |
0.6377 USD |
| 2026-07-05 |
0.6422 USD |
304,654.9345 ASTER |
0.6408 USD |
0.6338 USD |
0.6474 USD |
0.6454 USD |
| 2026-07-04 |
0.6440 USD |
145,572.4350 ASTER |
0.6504 USD |
0.6384 USD |
0.6523 USD |
0.6429 USD |
| 2026-07-03 |
0.6478 USD |
133,841.1447 ASTER |
0.6385 USD |
0.6321 USD |
0.6532 USD |
0.6503 USD |
| 2026-07-02 |
0.6369 USD |
197,102.6558 ASTER |
0.6280 USD |
0.6264 USD |
0.6482 USD |
0.6385 USD |
| 2026-07-01 |
0.6290 USD |
113,298.0894 ASTER |
0.6230 USD |
0.6215 USD |
0.6330 USD |
0.6280 USD |
| 2026-06-30 |
0.6225 USD |
77,839.6624 ASTER |
0.6251 USD |
0.6123 USD |
0.6282 USD |
0.6229 USD |
| 2026-06-29 |
0.6244 USD |
92,292.9010 ASTER |
0.6232 USD |
0.6159 USD |
0.6334 USD |
0.6265 USD |
| 2026-06-28 |
0.6211 USD |
75,370.7715 ASTER |
0.6204 USD |
0.6149 USD |
0.6242 USD |
0.6198 USD |
| 2026-06-27 |
0.6269 USD |
55,192.1182 ASTER |
0.6290 USD |
0.6196 USD |
0.6322 USD |
0.6213 USD |
| 2026-06-26 |
0.6234 USD |
127,209.0265 ASTER |
0.6222 USD |
0.6139 USD |
0.6319 USD |
0.6299 USD |
| 2026-06-25 |
0.6102 USD |
254,247.8345 ASTER |
0.6154 USD |
0.5907 USD |
0.6292 USD |
0.6217 USD |
| 2026-06-24 |
0.6114 USD |
348,483.8666 ASTER |
0.6352 USD |
0.5834 USD |
0.6380 USD |
0.6157 USD |
| 2026-06-23 |
0.6214 USD |
370,782.9925 ASTER |
0.6300 USD |
0.6085 USD |
0.6395 USD |
0.6349 USD |
| 2026-06-22 |
0.6371 USD |
308,662.2856 ASTER |
0.6359 USD |
0.6212 USD |
0.6472 USD |
0.6309 USD |
| 2026-06-21 |
0.6432 USD |
154,555.5909 ASTER |
0.6465 USD |
0.6326 USD |
0.6538 USD |
0.6367 USD |
| 2026-06-20 |
0.6405 USD |
500,398.4708 ASTER |
0.6350 USD |
0.6221 USD |
0.6621 USD |
0.6458 USD |
| 2026-06-19 |
0.6259 USD |
760,943.0549 ASTER |
0.6368 USD |
0.6129 USD |
0.6389 USD |
0.6330 USD |
| 2026-06-18 |
0.6602 USD |
1,832,958.9915 ASTER |
0.7141 USD |
0.6272 USD |
0.7240 USD |
0.6368 USD |
| 2026-06-17 |
0.7457 USD |
3,075,946.0543 ASTER |
0.6615 USD |
0.6565 USD |
0.8012 USD |
0.7157 USD |
| 2026-06-16 |
0.6585 USD |
380,371.1061 ASTER |
0.6516 USD |
0.6452 USD |
0.6750 USD |
0.6612 USD |
| 2026-06-15 |
0.6458 USD |
241,459.4018 ASTER |
0.6348 USD |
0.6288 USD |
0.6552 USD |
0.6459 USD |
| 2026-06-14 |
0.6272 USD |
169,439.0497 ASTER |
0.6399 USD |
0.6195 USD |
0.6433 USD |
0.6344 USD |
| 2026-06-13 |
0.6379 USD |
80,934.4883 ASTER |
0.6311 USD |
0.6311 USD |
0.6433 USD |
0.6396 USD |
| 2026-06-12 |
0.6290 USD |
123,427.7949 ASTER |
0.6316 USD |
0.6217 USD |
0.6337 USD |
0.6272 USD |
| 2026-06-11 |
0.6291 USD |
479,651.9313 ASTER |
0.6195 USD |
0.6195 USD |
0.6350 USD |
0.6322 USD |
| 2026-06-10 |
0.6183 USD |
451,748.0958 ASTER |
0.6222 USD |
0.6005 USD |
0.6321 USD |
0.6186 USD |