Identifier on Kraken: ASTERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
0.6193 USD |
340,476.1377 ASTER |
0.6305 USD |
0.6092 USD |
0.6332 USD |
0.6206 USD |
| 2026-06-08 |
0.6326 USD |
421,343.1264 ASTER |
0.6325 USD |
0.6267 USD |
0.6382 USD |
0.6312 USD |
| 2026-06-07 |
0.6349 USD |
325,852.2118 ASTER |
0.6213 USD |
0.6201 USD |
0.6470 USD |
0.6344 USD |
| 2026-06-06 |
0.6135 USD |
328,708.1405 ASTER |
0.6225 USD |
0.5905 USD |
0.6273 USD |
0.6210 USD |
| 2026-06-05 |
0.6450 USD |
2,226,858.6092 ASTER |
0.6617 USD |
0.5905 USD |
0.6738 USD |
0.6153 USD |
| 2026-06-04 |
0.6683 USD |
857,001.7491 ASTER |
0.6853 USD |
0.6482 USD |
0.6918 USD |
0.6665 USD |
| 2026-06-03 |
0.6890 USD |
515,637.1076 ASTER |
0.6715 USD |
0.6684 USD |
0.7060 USD |
0.6859 USD |
| 2026-06-02 |
0.6726 USD |
557,489.2332 ASTER |
0.6900 USD |
0.6486 USD |
0.6998 USD |
0.6697 USD |
| 2026-06-01 |
0.6989 USD |
490,319.3093 ASTER |
0.7248 USD |
0.6779 USD |
0.7354 USD |
0.6899 USD |
| 2026-05-31 |
0.7350 USD |
1,615,436.6592 ASTER |
0.7475 USD |
0.7080 USD |
0.7826 USD |
0.7236 USD |
| 2026-05-30 |
0.7180 USD |
1,217,836.3744 ASTER |
0.6720 USD |
0.6720 USD |
0.7772 USD |
0.7459 USD |
| 2026-05-29 |
0.6753 USD |
445,594.6185 ASTER |
0.6767 USD |
0.6634 USD |
0.6807 USD |
0.6725 USD |
| 2026-05-28 |
0.6668 USD |
287,284.0816 ASTER |
0.6793 USD |
0.6585 USD |
0.6795 USD |
0.6733 USD |
| 2026-05-27 |
0.6837 USD |
92,719.4412 ASTER |
0.6821 USD |
0.6731 USD |
0.6957 USD |
0.6786 USD |
| 2026-05-26 |
0.6840 USD |
409,146.0005 ASTER |
0.6890 USD |
0.6776 USD |
0.6959 USD |
0.6825 USD |
| 2026-05-25 |
0.7029 USD |
456,571.3487 ASTER |
0.7051 USD |
0.6850 USD |
0.7212 USD |
0.6909 USD |
| 2026-05-24 |
0.7096 USD |
1,593,137.3099 ASTER |
0.6817 USD |
0.6720 USD |
0.7352 USD |
0.7029 USD |
| 2026-05-23 |
0.6745 USD |
165,424.0803 ASTER |
0.6689 USD |
0.6583 USD |
0.6868 USD |
0.6806 USD |
| 2026-05-22 |
0.6891 USD |
288,831.2254 ASTER |
0.6947 USD |
0.6635 USD |
0.7108 USD |
0.6694 USD |
| 2026-05-21 |
0.7000 USD |
1,316,998.2174 ASTER |
0.6841 USD |
0.6809 USD |
0.7447 USD |
0.6927 USD |
| 2026-05-20 |
0.6676 USD |
1,162,571.6300 ASTER |
0.6484 USD |
0.6484 USD |
0.7005 USD |
0.6850 USD |
| 2026-05-19 |
0.6534 USD |
272,615.6831 ASTER |
0.6562 USD |
0.6468 USD |
0.6593 USD |
0.6492 USD |
| 2026-05-18 |
0.6484 USD |
222,255.4794 ASTER |
0.6475 USD |
0.6419 USD |
0.6562 USD |
0.6555 USD |
| 2026-05-17 |
0.6528 USD |
118,031.8853 ASTER |
0.6657 USD |
0.6313 USD |
0.6689 USD |
0.6474 USD |
| 2026-05-16 |
0.6664 USD |
221,201.3701 ASTER |
0.6693 USD |
0.6537 USD |
0.6714 USD |
0.6655 USD |
| 2026-05-15 |
0.6681 USD |
441,588.3914 ASTER |
0.6850 USD |
0.6511 USD |
0.6928 USD |
0.6699 USD |
| 2026-05-14 |
0.6763 USD |
166,635.3403 ASTER |
0.6749 USD |
0.6666 USD |
0.6849 USD |
0.6845 USD |
| 2026-05-13 |
0.6715 USD |
192,923.0989 ASTER |
0.6733 USD |
0.6627 USD |
0.6822 USD |
0.6721 USD |
| 2026-05-12 |
0.6781 USD |
543,751.6018 ASTER |
0.6902 USD |
0.6629 USD |
0.6904 USD |
0.6737 USD |
| 2026-05-11 |
0.6904 USD |
717,349.7611 ASTER |
0.7072 USD |
0.6776 USD |
0.7072 USD |
0.6910 USD |
| 2026-05-10 |
0.7114 USD |
926,444.5016 ASTER |
0.7001 USD |
0.6955 USD |
0.7304 USD |
0.7138 USD |
| 2026-05-09 |
0.7106 USD |
1,266,161.9612 ASTER |
0.6935 USD |
0.6918 USD |
0.7295 USD |
0.6984 USD |
| 2026-05-08 |
0.6761 USD |
366,036.2966 ASTER |
0.6613 USD |
0.6598 USD |
0.6970 USD |
0.6951 USD |
| 2026-05-07 |
0.6698 USD |
1,548,432.0155 ASTER |
0.6791 USD |
0.6545 USD |
0.6791 USD |
0.6621 USD |
| 2026-05-06 |
0.6822 USD |
3,399,082.6404 ASTER |
0.6728 USD |
0.6728 USD |
0.6956 USD |
0.6804 USD |
| 2026-05-05 |
0.6745 USD |
1,550,212.8884 ASTER |
0.6700 USD |
0.6667 USD |
0.6893 USD |
0.6739 USD |
| 2026-05-04 |
0.6749 USD |
163,056.2005 ASTER |
0.6681 USD |
0.6673 USD |
0.6874 USD |
0.6722 USD |
| 2026-05-03 |
0.6741 USD |
148,037.6787 ASTER |
0.6825 USD |
0.6651 USD |
0.6890 USD |
0.6679 USD |
| 2026-05-02 |
0.6772 USD |
351,210.7277 ASTER |
0.6556 USD |
0.6525 USD |
0.6904 USD |
0.6806 USD |
| 2026-05-01 |
0.6540 USD |
157,766.4138 ASTER |
0.6533 USD |
0.6497 USD |
0.6613 USD |
0.6538 USD |
| 2026-04-30 |
0.6566 USD |
98,771.7814 ASTER |
0.6608 USD |
0.6515 USD |
0.6637 USD |
0.6521 USD |
| 2026-04-29 |
0.6633 USD |
388,351.0882 ASTER |
0.6531 USD |
0.6493 USD |
0.6808 USD |
0.6607 USD |
| 2026-04-28 |
0.6411 USD |
297,479.0558 ASTER |
0.6442 USD |
0.6263 USD |
0.6546 USD |
0.6516 USD |
| 2026-04-27 |
0.6547 USD |
251,816.4506 ASTER |
0.6599 USD |
0.6423 USD |
0.6641 USD |
0.6458 USD |
| 2026-04-26 |
0.6582 USD |
322,761.8284 ASTER |
0.6515 USD |
0.6500 USD |
0.6624 USD |
0.6589 USD |
| 2026-04-25 |
0.6458 USD |
562,174.7522 ASTER |
0.6680 USD |
0.6315 USD |
0.6685 USD |
0.6529 USD |
| 2026-04-24 |
0.6693 USD |
210,659.6140 ASTER |
0.6752 USD |
0.6647 USD |
0.6753 USD |
0.6678 USD |
| 2026-04-23 |
0.6709 USD |
172,823.6038 ASTER |
0.6700 USD |
0.6629 USD |
0.6761 USD |
0.6739 USD |
| 2026-04-22 |
0.6808 USD |
382,764.0599 ASTER |
0.6804 USD |
0.6709 USD |
0.7000 USD |
0.6710 USD |
| 2026-04-21 |
0.6806 USD |
295,661.7096 ASTER |
0.6781 USD |
0.6703 USD |
0.6884 USD |
0.6793 USD |