Crypto exchange Kucoin
Market Aster (ASTER) / Tether (USDT)
Identifier on Kucoin: ASTER-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.0351 USDT | 211,566.7300 ASTER | 1.0241 USDT | 1.0241 USDT | 1.0548 USDT | 1.0370 USDT |
| 2025-12-04 | 1.0519 USDT | 1,667,404.3900 ASTER | 1.0647 USDT | 1.0278 USDT | 1.0827 USDT | 1.0349 USDT |
| 2025-12-03 | 1.0600 USDT | 2,182,171.8500 ASTER | 1.0118 USDT | 1.0065 USDT | 1.0853 USDT | 1.0743 USDT |
| 2025-12-02 | 0.9962 USDT | 3,144,204.8400 ASTER | 0.9540 USDT | 0.9533 USDT | 1.0381 USDT | 1.0192 USDT |
| 2025-12-01 | 1.0022 USDT | 2,214,612.7100 ASTER | 1.0529 USDT | 0.9765 USDT | 1.0579 USDT | 1.0007 USDT |
| 2025-11-30 | 1.0620 USDT | 1,107,983.5500 ASTER | 1.0463 USDT | 1.0285 USDT | 1.0863 USDT | 1.0756 USDT |
| 2025-11-29 | 1.0630 USDT | 2,168,021.7300 ASTER | 1.0937 USDT | 1.0300 USDT | 1.1118 USDT | 1.0506 USDT |
| 2025-11-28 | 1.1017 USDT | 1,314,232.2500 ASTER | 1.0918 USDT | 1.0763 USDT | 1.1269 USDT | 1.1086 USDT |
| 2025-11-27 | 1.0978 USDT | 1,701,893.6900 ASTER | 1.1075 USDT | 1.0747 USDT | 1.1606 USDT | 1.0976 USDT |
| 2025-11-26 | 1.1061 USDT | 3,933,120.0900 ASTER | 1.1748 USDT | 1.0597 USDT | 1.1874 USDT | 1.0943 USDT |
| 2025-11-25 | 1.1638 USDT | 2,148,763.6900 ASTER | 1.1711 USDT | 1.1068 USDT | 1.2047 USDT | 1.1535 USDT |
| 2025-11-24 | 1.1277 USDT | 2,750,020.8400 ASTER | 1.1170 USDT | 1.0890 USDT | 1.1576 USDT | 1.1445 USDT |
| 2025-11-23 | 1.1363 USDT | 3,717,349.3600 ASTER | 1.1567 USDT | 1.0680 USDT | 1.2215 USDT | 1.1182 USDT |
| 2025-11-22 | 1.1848 USDT | 2,457,477.7800 ASTER | 1.2160 USDT | 1.1450 USDT | 1.2293 USDT | 1.1521 USDT |
| 2025-11-21 | 1.1920 USDT | 6,433,645.4600 ASTER | 1.1954 USDT | 1.1107 USDT | 1.2542 USDT | 1.2257 USDT |
| 2025-11-20 | 1.2402 USDT | 6,974,944.6000 ASTER | 1.3628 USDT | 1.1491 USDT | 1.3800 USDT | 1.2113 USDT |
| 2025-11-19 | 1.3234 USDT | 5,078,356.7400 ASTER | 1.3809 USDT | 1.2561 USDT | 1.4063 USDT | 1.3622 USDT |
| 2025-11-18 | 1.3114 USDT | 5,765,502.1145 ASTER | 1.1806 USDT | 1.1754 USDT | 1.3993 USDT | 1.3768 USDT |
| 2025-11-17 | 1.2436 USDT | 2,715,502.9900 ASTER | 1.2800 USDT | 1.1906 USDT | 1.3030 USDT | 1.2192 USDT |
| 2025-11-16 | 1.2066 USDT | 7,598,256.4100 ASTER | 1.1248 USDT | 1.1090 USDT | 1.2666 USDT | 1.2426 USDT |
| 2025-11-15 | 1.1311 USDT | 3,215,304.6100 ASTER | 1.1052 USDT | 1.1019 USDT | 1.1600 USDT | 1.1261 USDT |
| 2025-11-14 | 1.0361 USDT | 3,577,117.7200 ASTER | 1.0718 USDT | 0.9924 USDT | 1.0780 USDT | 1.0204 USDT |
| 2025-11-13 | 1.1234 USDT | 2,556,665.6800 ASTER | 1.1108 USDT | 1.0937 USDT | 1.1513 USDT | 1.1314 USDT |
| 2025-11-12 | 1.1404 USDT | 8,949,766.8000 ASTER | 1.0826 USDT | 1.0763 USDT | 1.2099 USDT | 1.1043 USDT |
| 2025-11-11 | 1.0998 USDT | 4,499,972.1500 ASTER | 1.0890 USDT | 1.0528 USDT | 1.1550 USDT | 1.0715 USDT |
| 2025-11-10 | 1.1255 USDT | 3,273,503.4000 ASTER | 1.1022 USDT | 1.0621 USDT | 1.1742 USDT | 1.0689 USDT |
| 2025-11-09 | 1.0834 USDT | 3,732,086.9600 ASTER | 1.0395 USDT | 1.0097 USDT | 1.1310 USDT | 1.0930 USDT |
| 2025-11-08 | 1.0648 USDT | 3,520,752.3100 ASTER | 1.1411 USDT | 1.0083 USDT | 1.1510 USDT | 1.0274 USDT |
| 2025-11-07 | 1.0441 USDT | 6,449,211.4100 ASTER | 1.0172 USDT | 0.9726 USDT | 1.1400 USDT | 1.1087 USDT |
| 2025-11-06 | 1.1130 USDT | 4,296,197.7600 ASTER | 1.0704 USDT | 1.0430 USDT | 1.1713 USDT | 1.0924 USDT |
| 2025-11-05 | 1.0341 USDT | 11,611,273.1000 ASTER | 0.9749 USDT | 0.9306 USDT | 1.1260 USDT | 1.0632 USDT |
| 2025-11-04 | 0.8930 USDT | 11,080,354.6200 ASTER | 0.9134 USDT | 0.8170 USDT | 0.9716 USDT | 0.9020 USDT |
| 2025-11-03 | 1.0876 USDT | 10,212,105.1000 ASTER | 1.2267 USDT | 0.9486 USDT | 1.2595 USDT | 0.9980 USDT |
| 2025-11-02 | 1.1659 USDT | 24,524,061.4886 ASTER | 0.9664 USDT | 0.9063 USDT | 1.2830 USDT | 1.2267 USDT |
| 2025-11-01 | 0.9849 USDT | 2,751,068.9600 ASTER | 0.9928 USDT | 0.9551 USDT | 1.0310 USDT | 0.9594 USDT |
| 2025-10-31 | 0.9702 USDT | 4,499,902.9600 ASTER | 0.9223 USDT | 0.9150 USDT | 1.0132 USDT | 0.9698 USDT |
| 2025-10-30 | 0.9352 USDT | 8,123,992.2000 ASTER | 1.0239 USDT | 0.8539 USDT | 1.0501 USDT | 0.9205 USDT |
| 2025-10-29 | 1.0704 USDT | 4,279,987.6700 ASTER | 1.0726 USDT | 0.9887 USDT | 1.0939 USDT | 1.0120 USDT |
| 2025-10-28 | 1.0720 USDT | 3,702,304.3600 ASTER | 1.0805 USDT | 1.0384 USDT | 1.1337 USDT | 1.0989 USDT |
| 2025-10-27 | 1.1095 USDT | 3,496,345.5800 ASTER | 1.1486 USDT | 1.0410 USDT | 1.1685 USDT | 1.1010 USDT |
| 2025-10-26 | 1.1650 USDT | 4,254,091.6100 ASTER | 1.1394 USDT | 1.1193 USDT | 1.2202 USDT | 1.1428 USDT |
| 2025-10-25 | 1.1221 USDT | 2,824,811.2200 ASTER | 1.1176 USDT | 1.0916 USDT | 1.1591 USDT | 1.1280 USDT |
| 2025-10-24 | 1.1101 USDT | 4,091,480.8500 ASTER | 1.1040 USDT | 1.0484 USDT | 1.1521 USDT | 1.0791 USDT |
| 2025-10-23 | 1.0303 USDT | 4,899,347.6000 ASTER | 0.9561 USDT | 0.9496 USDT | 1.1239 USDT | 1.0722 USDT |
| 2025-10-22 | 1.0150 USDT | 4,805,026.6100 ASTER | 1.0405 USDT | 0.9517 USDT | 1.0625 USDT | 1.0102 USDT |
| 2025-10-21 | 1.1194 USDT | 5,974,588.5200 ASTER | 1.1575 USDT | 1.0642 USDT | 1.1922 USDT | 1.0804 USDT |
| 2025-10-20 | 1.1815 USDT | 4,765,730.5228 ASTER | 1.1976 USDT | 1.1206 USDT | 1.2594 USDT | 1.1620 USDT |
| 2025-10-19 | 1.1846 USDT | 5,740,605.4800 ASTER | 1.1768 USDT | 1.1178 USDT | 1.2408 USDT | 1.2155 USDT |
| 2025-10-18 | 1.1777 USDT | 6,043,047.5782 ASTER | 1.1589 USDT | 1.1247 USDT | 1.2361 USDT | 1.1797 USDT |
| 2025-10-17 | 1.1113 USDT | 11,503,044.1400 ASTER | 1.2576 USDT | 1.0203 USDT | 1.2883 USDT | 1.1190 USDT |
12