Identifier on Kucoin: ASTER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-07 |
0.7847 USDT |
29,267,892.3300 ASTER |
0.7874 USDT |
0.7628 USDT |
0.8108 USDT |
0.7685 USDT |
| 2026-09-06 |
0.7782 USDT |
36,792,715.3326 ASTER |
0.7762 USDT |
0.7496 USDT |
0.8100 USDT |
0.7873 USDT |
| 2026-09-05 |
0.7793 USDT |
32,888,668.1000 ASTER |
0.7414 USDT |
0.7213 USDT |
0.8678 USDT |
0.7765 USDT |
| 2026-09-04 |
0.7345 USDT |
23,350,657.5700 ASTER |
0.7220 USDT |
0.7079 USDT |
0.7595 USDT |
0.7410 USDT |
| 2026-09-03 |
0.7255 USDT |
13,344,937.8300 ASTER |
0.7246 USDT |
0.7101 USDT |
0.7393 USDT |
0.7219 USDT |
| 2026-09-02 |
0.7197 USDT |
14,557,024.5500 ASTER |
0.6940 USDT |
0.6876 USDT |
0.7456 USDT |
0.7243 USDT |
| 2026-09-01 |
0.6988 USDT |
8,807,119.2100 ASTER |
0.7011 USDT |
0.6875 USDT |
0.7121 USDT |
0.6940 USDT |
| 2026-08-31 |
0.6962 USDT |
10,041,602.8150 ASTER |
0.6820 USDT |
0.6797 USDT |
0.7060 USDT |
0.7012 USDT |
| 2026-08-30 |
0.7017 USDT |
10,410,992.7900 ASTER |
0.6986 USDT |
0.6916 USDT |
0.7116 USDT |
0.6973 USDT |
| 2026-08-29 |
0.6976 USDT |
10,187,683.2000 ASTER |
0.6963 USDT |
0.6865 USDT |
0.7041 USDT |
0.6990 USDT |
| 2026-08-28 |
0.6948 USDT |
13,526,265.5200 ASTER |
0.7030 USDT |
0.6652 USDT |
0.7131 USDT |
0.6975 USDT |
| 2026-08-27 |
0.7126 USDT |
16,414,926.6499 ASTER |
0.7271 USDT |
0.7022 USDT |
0.7301 USDT |
0.7038 USDT |
| 2026-08-26 |
0.7012 USDT |
22,062,872.7400 ASTER |
0.6987 USDT |
0.6800 USDT |
0.7246 USDT |
0.7230 USDT |
| 2026-08-25 |
0.7007 USDT |
15,990,150.9800 ASTER |
0.6995 USDT |
0.6795 USDT |
0.7154 USDT |
0.6970 USDT |
| 2026-08-24 |
0.6866 USDT |
18,395,681.5400 ASTER |
0.6746 USDT |
0.6675 USDT |
0.7187 USDT |
0.6988 USDT |
| 2026-08-23 |
0.6597 USDT |
19,802,952.5900 ASTER |
0.6489 USDT |
0.6224 USDT |
0.7060 USDT |
0.6742 USDT |
| 2026-08-22 |
0.6794 USDT |
22,041,800.7300 ASTER |
0.7098 USDT |
0.6012 USDT |
0.7773 USDT |
0.6491 USDT |
| 2026-08-21 |
0.7127 USDT |
19,694,818.7300 ASTER |
0.6639 USDT |
0.6594 USDT |
0.7503 USDT |
0.7096 USDT |
| 2026-08-20 |
0.6563 USDT |
12,885,913.4000 ASTER |
0.6252 USDT |
0.6241 USDT |
0.6809 USDT |
0.6652 USDT |
| 2026-08-19 |
0.6151 USDT |
4,952,146.2100 ASTER |
0.6021 USDT |
0.5991 USDT |
0.6342 USDT |
0.6269 USDT |
| 2026-08-18 |
0.6016 USDT |
8,669,574.2700 ASTER |
0.6013 USDT |
0.5971 USDT |
0.6078 USDT |
0.6022 USDT |
| 2026-08-17 |
0.6007 USDT |
16,958,911.3500 ASTER |
0.5994 USDT |
0.5975 USDT |
0.6031 USDT |
0.6012 USDT |
| 2026-08-16 |
0.6003 USDT |
7,140,462.9500 ASTER |
0.6002 USDT |
0.5969 USDT |
0.6024 USDT |
0.5994 USDT |
| 2026-08-15 |
0.6023 USDT |
3,728,030.9200 ASTER |
0.6041 USDT |
0.5998 USDT |
0.6048 USDT |
0.6005 USDT |
| 2026-08-14 |
0.6016 USDT |
8,514,111.4800 ASTER |
0.6036 USDT |
0.5972 USDT |
0.6046 USDT |
0.6041 USDT |
| 2026-08-13 |
0.6038 USDT |
3,537,917.1800 ASTER |
0.6020 USDT |
0.5996 USDT |
0.6073 USDT |
0.6036 USDT |
| 2026-08-12 |
0.6049 USDT |
4,160,437.8000 ASTER |
0.6056 USDT |
0.6008 USDT |
0.6100 USDT |
0.6022 USDT |
| 2026-08-11 |
0.6036 USDT |
3,338,576.1900 ASTER |
0.6005 USDT |
0.6000 USDT |
0.6073 USDT |
0.6057 USDT |
| 2026-08-10 |
0.6080 USDT |
6,168,503.4800 ASTER |
0.6129 USDT |
0.6006 USDT |
0.6206 USDT |
0.6006 USDT |
| 2026-08-09 |
0.6069 USDT |
3,077,033.4100 ASTER |
0.6043 USDT |
0.5996 USDT |
0.6183 USDT |
0.6128 USDT |
| 2026-08-08 |
0.6050 USDT |
2,227,370.2500 ASTER |
0.6005 USDT |
0.6000 USDT |
0.6118 USDT |
0.6041 USDT |
| 2026-08-07 |
0.6005 USDT |
1,995,383.8625 ASTER |
0.6002 USDT |
0.5966 USDT |
0.6036 USDT |
0.6007 USDT |
| 2026-08-06 |
0.6040 USDT |
2,852,535.4500 ASTER |
0.6045 USDT |
0.5991 USDT |
0.6084 USDT |
0.6004 USDT |
| 2026-08-05 |
0.6070 USDT |
3,800,212.9300 ASTER |
0.6048 USDT |
0.6034 USDT |
0.6095 USDT |
0.6046 USDT |
| 2026-08-04 |
0.6070 USDT |
4,526,747.5000 ASTER |
0.6009 USDT |
0.6003 USDT |
0.6103 USDT |
0.6049 USDT |
| 2026-08-03 |
0.6017 USDT |
3,244,381.9400 ASTER |
0.6046 USDT |
0.5970 USDT |
0.6049 USDT |
0.6009 USDT |
| 2026-08-02 |
0.6041 USDT |
3,460,631.5300 ASTER |
0.6000 USDT |
0.6000 USDT |
0.6071 USDT |
0.6043 USDT |
| 2026-08-01 |
0.6000 USDT |
5,888,589.9900 ASTER |
0.5999 USDT |
0.5961 USDT |
0.6024 USDT |
0.6001 USDT |
| 2026-07-31 |
0.6021 USDT |
13,621,771.6500 ASTER |
0.6080 USDT |
0.5966 USDT |
0.6109 USDT |
0.5999 USDT |
| 2026-07-30 |
0.6013 USDT |
18,302,248.5900 ASTER |
0.5988 USDT |
0.5876 USDT |
0.6110 USDT |
0.6080 USDT |
| 2026-07-29 |
0.6036 USDT |
21,678,827.6000 ASTER |
0.6216 USDT |
0.5931 USDT |
0.6237 USDT |
0.5988 USDT |
| 2026-07-28 |
0.6197 USDT |
7,707,664.8500 ASTER |
0.6199 USDT |
0.6092 USDT |
0.6259 USDT |
0.6216 USDT |
| 2026-07-27 |
0.6259 USDT |
1,328,549.6100 ASTER |
0.6288 USDT |
0.6176 USDT |
0.6316 USDT |
0.6203 USDT |
| 2026-07-26 |
0.6272 USDT |
1,175,767.8200 ASTER |
0.6307 USDT |
0.6244 USDT |
0.6308 USDT |
0.6292 USDT |
| 2026-07-25 |
0.6254 USDT |
1,209,054.5600 ASTER |
0.6299 USDT |
0.6210 USDT |
0.6321 USDT |
0.6302 USDT |
| 2026-07-24 |
0.6294 USDT |
2,675,026.9900 ASTER |
0.6208 USDT |
0.6180 USDT |
0.6406 USDT |
0.6300 USDT |
| 2026-07-23 |
0.6230 USDT |
2,189,891.9700 ASTER |
0.6223 USDT |
0.6178 USDT |
0.6309 USDT |
0.6207 USDT |
| 2026-07-22 |
0.6251 USDT |
1,779,639.3400 ASTER |
0.6280 USDT |
0.6208 USDT |
0.6298 USDT |
0.6223 USDT |
| 2026-07-21 |
0.6283 USDT |
3,290,253.0100 ASTER |
0.6260 USDT |
0.6246 USDT |
0.6332 USDT |
0.6280 USDT |
| 2026-07-20 |
0.6225 USDT |
3,202,458.7600 ASTER |
0.6207 USDT |
0.6180 USDT |
0.6262 USDT |
0.6260 USDT |