Identifier on Kucoin: ASTER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.5784 USDT |
1,686,633.4100 ASTER |
0.5672 USDT |
0.5586 USDT |
0.6004 USDT |
0.5722 USDT |
| 2026-02-02 |
0.5459 USDT |
1,364,645.2100 ASTER |
0.5367 USDT |
0.5214 USDT |
0.5647 USDT |
0.5592 USDT |
| 2026-02-01 |
0.5467 USDT |
1,483,863.4300 ASTER |
0.5484 USDT |
0.5269 USDT |
0.5627 USDT |
0.5335 USDT |
| 2026-01-31 |
0.5719 USDT |
2,374,751.7700 ASTER |
0.6057 USDT |
0.5337 USDT |
0.6084 USDT |
0.5490 USDT |
| 2026-01-30 |
0.6084 USDT |
1,802,820.8900 ASTER |
0.6211 USDT |
0.5887 USDT |
0.6272 USDT |
0.6102 USDT |
| 2026-01-29 |
0.6304 USDT |
2,693,233.6300 ASTER |
0.6714 USDT |
0.6050 USDT |
0.6740 USDT |
0.6200 USDT |
| 2026-01-28 |
0.6806 USDT |
2,659,614.9000 ASTER |
0.6779 USDT |
0.6601 USDT |
0.7106 USDT |
0.6637 USDT |
| 2026-01-27 |
0.6493 USDT |
2,102,445.4900 ASTER |
0.6393 USDT |
0.6353 USDT |
0.6678 USDT |
0.6537 USDT |
| 2026-01-26 |
0.6162 USDT |
475,058.6800 ASTER |
0.6057 USDT |
0.6015 USDT |
0.6288 USDT |
0.6285 USDT |
| 2026-01-25 |
0.6301 USDT |
2,008,047.6200 ASTER |
0.6598 USDT |
0.5966 USDT |
0.6650 USDT |
0.6043 USDT |
| 2026-01-24 |
0.6536 USDT |
1,930,327.6800 ASTER |
0.6397 USDT |
0.6314 USDT |
0.6739 USDT |
0.6616 USDT |
| 2026-01-23 |
0.6341 USDT |
1,227,639.9200 ASTER |
0.6090 USDT |
0.6085 USDT |
0.6654 USDT |
0.6502 USDT |
| 2026-01-22 |
0.6156 USDT |
987,559.0300 ASTER |
0.6060 USDT |
0.5994 USDT |
0.6258 USDT |
0.6132 USDT |
| 2026-01-21 |
0.5975 USDT |
1,240,517.0900 ASTER |
0.5737 USDT |
0.5737 USDT |
0.6155 USDT |
0.5987 USDT |
| 2026-01-20 |
0.5985 USDT |
3,530,733.9300 ASTER |
0.6182 USDT |
0.5787 USDT |
0.6295 USDT |
0.5824 USDT |
| 2026-01-19 |
0.6224 USDT |
3,935,542.3900 ASTER |
0.6823 USDT |
0.5411 USDT |
0.6823 USDT |
0.6230 USDT |
| 2026-01-18 |
0.7167 USDT |
303,627.4000 ASTER |
0.7170 USDT |
0.7121 USDT |
0.7234 USDT |
0.7140 USDT |
| 2026-01-17 |
0.7245 USDT |
959,254.6800 ASTER |
0.7191 USDT |
0.7120 USDT |
0.7340 USDT |
0.7145 USDT |
| 2026-01-16 |
0.7123 USDT |
489,492.7900 ASTER |
0.7174 USDT |
0.6980 USDT |
0.7240 USDT |
0.7109 USDT |
| 2026-01-15 |
0.7335 USDT |
1,555,613.9800 ASTER |
0.7406 USDT |
0.7112 USDT |
0.7600 USDT |
0.7265 USDT |
| 2026-01-14 |
0.7538 USDT |
3,383,544.5900 ASTER |
0.7295 USDT |
0.7262 USDT |
0.7948 USDT |
0.7567 USDT |
| 2026-01-13 |
0.7081 USDT |
1,252,458.7900 ASTER |
0.6853 USDT |
0.6850 USDT |
0.7262 USDT |
0.7209 USDT |
| 2026-01-12 |
0.7028 USDT |
1,284,476.0100 ASTER |
0.7152 USDT |
0.6833 USDT |
0.7265 USDT |
0.6901 USDT |
| 2026-01-11 |
0.7218 USDT |
1,403,324.6600 ASTER |
0.7189 USDT |
0.7071 USDT |
0.7300 USDT |
0.7103 USDT |
| 2026-01-10 |
0.7139 USDT |
349,029.8800 ASTER |
0.7165 USDT |
0.7064 USDT |
0.7208 USDT |
0.7174 USDT |
| 2026-01-09 |
0.7165 USDT |
1,169,042.9500 ASTER |
0.7163 USDT |
0.7033 USDT |
0.7305 USDT |
0.7153 USDT |
| 2026-01-08 |
0.7195 USDT |
1,609,446.1600 ASTER |
0.7422 USDT |
0.7006 USDT |
0.7504 USDT |
0.7065 USDT |
| 2026-01-07 |
0.7626 USDT |
1,627,100.8100 ASTER |
0.7920 USDT |
0.7424 USDT |
0.7920 USDT |
0.7516 USDT |
| 2026-01-06 |
0.7758 USDT |
2,103,526.0400 ASTER |
0.7808 USDT |
0.7418 USDT |
0.8048 USDT |
0.7507 USDT |
| 2026-01-05 |
0.7758 USDT |
2,405,351.3800 ASTER |
0.7797 USDT |
0.7517 USDT |
0.8115 USDT |
0.7834 USDT |
| 2026-01-04 |
0.7563 USDT |
1,653,960.9400 ASTER |
0.7471 USDT |
0.7365 USDT |
0.7903 USDT |
0.7871 USDT |
| 2026-01-03 |
0.7438 USDT |
1,207,199.6200 ASTER |
0.7532 USDT |
0.7260 USDT |
0.7676 USDT |
0.7458 USDT |
| 2026-01-02 |
0.7351 USDT |
1,572,851.1000 ASTER |
0.7109 USDT |
0.7052 USDT |
0.7622 USDT |
0.7492 USDT |
| 2026-01-01 |
0.7001 USDT |
741,499.0025 ASTER |
0.6920 USDT |
0.6894 USDT |
0.7119 USDT |
0.7113 USDT |
| 2025-12-31 |
0.6939 USDT |
783,848.7800 ASTER |
0.6890 USDT |
0.6847 USDT |
0.6998 USDT |
0.6939 USDT |
| 2025-12-30 |
0.6955 USDT |
445,838.7800 ASTER |
0.6970 USDT |
0.6882 USDT |
0.7036 USDT |
0.6947 USDT |
| 2025-12-29 |
0.7051 USDT |
1,501,367.3500 ASTER |
0.7138 USDT |
0.6841 USDT |
0.7349 USDT |
0.6998 USDT |
| 2025-12-28 |
0.7167 USDT |
1,406,579.0000 ASTER |
0.7211 USDT |
0.7074 USDT |
0.7284 USDT |
0.7089 USDT |
| 2025-12-27 |
0.7130 USDT |
831,446.9300 ASTER |
0.7079 USDT |
0.7057 USDT |
0.7237 USDT |
0.7093 USDT |
| 2025-12-26 |
0.6963 USDT |
951,597.0400 ASTER |
0.6726 USDT |
0.6721 USDT |
0.7127 USDT |
0.7076 USDT |
| 2025-12-25 |
0.6938 USDT |
911,288.4700 ASTER |
0.6936 USDT |
0.6817 USDT |
0.7073 USDT |
0.6897 USDT |
| 2025-12-24 |
0.6824 USDT |
755,816.6400 ASTER |
0.6896 USDT |
0.6646 USDT |
0.6992 USDT |
0.6932 USDT |
| 2025-12-23 |
0.6916 USDT |
1,611,462.0100 ASTER |
0.7029 USDT |
0.6545 USDT |
0.7190 USDT |
0.6784 USDT |
| 2025-12-22 |
0.7162 USDT |
1,537,086.6900 ASTER |
0.7092 USDT |
0.7007 USDT |
0.7368 USDT |
0.7071 USDT |
| 2025-12-21 |
0.7176 USDT |
1,323,265.7200 ASTER |
0.7223 USDT |
0.6859 USDT |
0.7384 USDT |
0.7063 USDT |
| 2025-12-20 |
0.7214 USDT |
813,922.5100 ASTER |
0.7144 USDT |
0.7103 USDT |
0.7343 USDT |
0.7239 USDT |
| 2025-12-19 |
0.7027 USDT |
2,979,643.2400 ASTER |
0.6685 USDT |
0.6560 USDT |
0.7469 USDT |
0.7246 USDT |
| 2025-12-18 |
0.6957 USDT |
6,175,251.6100 ASTER |
0.7123 USDT |
0.6727 USDT |
0.7185 USDT |
0.6828 USDT |
| 2025-12-17 |
0.7571 USDT |
3,527,895.5200 ASTER |
0.7961 USDT |
0.7124 USDT |
0.7971 USDT |
0.7159 USDT |
| 2025-12-16 |
0.7978 USDT |
2,607,692.9200 ASTER |
0.8048 USDT |
0.7364 USDT |
0.8360 USDT |
0.7545 USDT |