Identifier on Kraken: ASTERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
0.6805 USD |
224,311.6466 ASTER |
0.6708 USD |
0.6708 USD |
0.6853 USD |
0.6782 USD |
| 2026-04-19 |
0.6709 USD |
168,592.6418 ASTER |
0.6706 USD |
0.6655 USD |
0.6789 USD |
0.6691 USD |
| 2026-04-18 |
0.6769 USD |
542,464.0225 ASTER |
0.6826 USD |
0.6624 USD |
0.6958 USD |
0.6723 USD |
| 2026-04-17 |
0.6880 USD |
241,693.2844 ASTER |
0.6899 USD |
0.6763 USD |
0.7000 USD |
0.6814 USD |
| 2026-04-16 |
0.6742 USD |
244,152.4774 ASTER |
0.6650 USD |
0.6618 USD |
0.6902 USD |
0.6883 USD |
| 2026-04-15 |
0.6623 USD |
468,390.6111 ASTER |
0.6668 USD |
0.6561 USD |
0.6742 USD |
0.6650 USD |
| 2026-04-14 |
0.6811 USD |
523,636.3046 ASTER |
0.6774 USD |
0.6610 USD |
0.7001 USD |
0.6662 USD |
| 2026-04-13 |
0.6663 USD |
929,486.8472 ASTER |
0.6637 USD |
0.6534 USD |
0.6830 USD |
0.6777 USD |
| 2026-04-12 |
0.6618 USD |
246,751.2943 ASTER |
0.6727 USD |
0.6584 USD |
0.6727 USD |
0.6593 USD |
| 2026-04-11 |
0.6784 USD |
386,402.1523 ASTER |
0.6648 USD |
0.6640 USD |
0.6870 USD |
0.6765 USD |
| 2026-04-10 |
0.6632 USD |
429,578.0801 ASTER |
0.6618 USD |
0.6608 USD |
0.6676 USD |
0.6658 USD |
| 2026-04-09 |
0.6662 USD |
161,527.0934 ASTER |
0.6647 USD |
0.6600 USD |
0.6730 USD |
0.6630 USD |
| 2026-04-08 |
0.6771 USD |
323,260.3248 ASTER |
0.6835 USD |
0.6629 USD |
0.6835 USD |
0.6631 USD |
| 2026-04-07 |
0.6779 USD |
255,990.1582 ASTER |
0.6600 USD |
0.6591 USD |
0.6875 USD |
0.6835 USD |
| 2026-04-06 |
0.6642 USD |
152,462.1579 ASTER |
0.6667 USD |
0.6513 USD |
0.6719 USD |
0.6592 USD |
| 2026-04-05 |
0.6614 USD |
215,121.7548 ASTER |
0.6648 USD |
0.6580 USD |
0.6685 USD |
0.6668 USD |
| 2026-04-04 |
0.6622 USD |
112,737.5336 ASTER |
0.6562 USD |
0.6562 USD |
0.6702 USD |
0.6664 USD |
| 2026-04-03 |
0.6568 USD |
219,821.6031 ASTER |
0.6648 USD |
0.6512 USD |
0.6677 USD |
0.6547 USD |
| 2026-04-02 |
0.6672 USD |
733,099.4378 ASTER |
0.6661 USD |
0.6506 USD |
0.6846 USD |
0.6612 USD |
| 2026-04-01 |
0.6748 USD |
167,277.2419 ASTER |
0.6684 USD |
0.6651 USD |
0.6828 USD |
0.6673 USD |
| 2026-03-31 |
0.6672 USD |
277,809.4395 ASTER |
0.6695 USD |
0.6536 USD |
0.6807 USD |
0.6706 USD |
| 2026-03-30 |
0.6765 USD |
416,748.0527 ASTER |
0.6612 USD |
0.6612 USD |
0.6919 USD |
0.6729 USD |
| 2026-03-29 |
0.6559 USD |
266,016.1695 ASTER |
0.6578 USD |
0.6498 USD |
0.6615 USD |
0.6583 USD |
| 2026-03-28 |
0.6603 USD |
108,893.1582 ASTER |
0.6596 USD |
0.6519 USD |
0.6659 USD |
0.6553 USD |
| 2026-03-27 |
0.6637 USD |
289,954.9346 ASTER |
0.6684 USD |
0.6510 USD |
0.6738 USD |
0.6604 USD |
| 2026-03-26 |
0.6629 USD |
186,299.9304 ASTER |
0.6638 USD |
0.6581 USD |
0.6682 USD |
0.6672 USD |
| 2026-03-25 |
0.6647 USD |
1,700,256.8649 ASTER |
0.6682 USD |
0.6590 USD |
0.6802 USD |
0.6623 USD |
| 2026-03-24 |
0.6582 USD |
872,186.2067 ASTER |
0.6586 USD |
0.6249 USD |
0.6711 USD |
0.6663 USD |
| 2026-03-23 |
0.6669 USD |
557,823.7635 ASTER |
0.6669 USD |
0.6495 USD |
0.6816 USD |
0.6619 USD |
| 2026-03-22 |
0.6646 USD |
822,764.4481 ASTER |
0.6665 USD |
0.6363 USD |
0.6768 USD |
0.6657 USD |
| 2026-03-21 |
0.6858 USD |
244,476.7120 ASTER |
0.6900 USD |
0.6600 USD |
0.6944 USD |
0.6652 USD |
| 2026-03-20 |
0.6830 USD |
739,119.7081 ASTER |
0.6865 USD |
0.6747 USD |
0.6913 USD |
0.6886 USD |
| 2026-03-19 |
0.6822 USD |
787,926.3779 ASTER |
0.6915 USD |
0.6638 USD |
0.6980 USD |
0.6845 USD |
| 2026-03-18 |
0.7188 USD |
2,602,698.7204 ASTER |
0.7554 USD |
0.6761 USD |
0.7634 USD |
0.6907 USD |
| 2026-03-17 |
0.7616 USD |
3,324,254.6842 ASTER |
0.7471 USD |
0.7195 USD |
0.7936 USD |
0.7553 USD |
| 2026-03-16 |
0.7312 USD |
1,411,459.8516 ASTER |
0.7190 USD |
0.7154 USD |
0.7500 USD |
0.7452 USD |
| 2026-03-15 |
0.7168 USD |
427,213.0495 ASTER |
0.7142 USD |
0.7073 USD |
0.7211 USD |
0.7190 USD |
| 2026-03-14 |
0.7016 USD |
173,422.7641 ASTER |
0.6982 USD |
0.6921 USD |
0.7142 USD |
0.7142 USD |
| 2026-03-13 |
0.7107 USD |
686,906.0706 ASTER |
0.7039 USD |
0.6940 USD |
0.7260 USD |
0.6991 USD |
| 2026-03-12 |
0.7063 USD |
381,078.2368 ASTER |
0.6996 USD |
0.6992 USD |
0.7181 USD |
0.7032 USD |
| 2026-03-11 |
0.7042 USD |
496,635.2068 ASTER |
0.7027 USD |
0.6882 USD |
0.7100 USD |
0.6993 USD |
| 2026-03-10 |
0.7034 USD |
343,979.9875 ASTER |
0.7004 USD |
0.6931 USD |
0.7105 USD |
0.7022 USD |
| 2026-03-09 |
0.7008 USD |
733,936.5175 ASTER |
0.6859 USD |
0.6703 USD |
0.7092 USD |
0.7024 USD |
| 2026-03-08 |
0.6843 USD |
432,898.4537 ASTER |
0.6925 USD |
0.6733 USD |
0.6925 USD |
0.6862 USD |
| 2026-03-07 |
0.6973 USD |
206,324.8008 ASTER |
0.7004 USD |
0.6866 USD |
0.7040 USD |
0.6930 USD |
| 2026-03-06 |
0.7009 USD |
710,991.8570 ASTER |
0.7033 USD |
0.6878 USD |
0.7154 USD |
0.7014 USD |
| 2026-03-05 |
0.7363 USD |
1,375,687.6563 ASTER |
0.7216 USD |
0.7110 USD |
0.7656 USD |
0.7189 USD |
| 2026-03-04 |
0.6960 USD |
291,675.6544 ASTER |
0.6985 USD |
0.6907 USD |
0.6995 USD |
0.6987 USD |
| 2026-03-03 |
0.6985 USD |
10,393.2745 ASTER |
0.6943 USD |
0.6943 USD |
0.6989 USD |
0.6960 USD |
| 2026-03-02 |
0.7147 USD |
7,312.0549 ASTER |
0.7111 USD |
0.7104 USD |
0.7171 USD |
0.7145 USD |