Identifier on Kucoin: ASTER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-19 |
0.6215 USDT |
2,170,101.8900 ASTER |
0.6207 USDT |
0.6152 USDT |
0.6262 USDT |
0.6210 USDT |
| 2026-07-18 |
0.6213 USDT |
1,720,771.5800 ASTER |
0.6238 USDT |
0.6190 USDT |
0.6245 USDT |
0.6204 USDT |
| 2026-07-17 |
0.6168 USDT |
4,176,400.6800 ASTER |
0.6180 USDT |
0.6084 USDT |
0.6236 USDT |
0.6236 USDT |
| 2026-07-16 |
0.6238 USDT |
2,674,904.3800 ASTER |
0.6287 USDT |
0.6156 USDT |
0.6345 USDT |
0.6181 USDT |
| 2026-07-15 |
0.6342 USDT |
3,659,232.7800 ASTER |
0.6307 USDT |
0.6260 USDT |
0.6401 USDT |
0.6288 USDT |
| 2026-07-14 |
0.6293 USDT |
4,133,375.4300 ASTER |
0.6278 USDT |
0.6238 USDT |
0.6415 USDT |
0.6309 USDT |
| 2026-07-13 |
0.6225 USDT |
3,146,723.5300 ASTER |
0.6216 USDT |
0.6144 USDT |
0.6329 USDT |
0.6278 USDT |
| 2026-07-12 |
0.6227 USDT |
1,480,605.2100 ASTER |
0.6221 USDT |
0.6146 USDT |
0.6270 USDT |
0.6216 USDT |
| 2026-07-11 |
0.6287 USDT |
352,290.4000 ASTER |
0.6300 USDT |
0.6221 USDT |
0.6352 USDT |
0.6221 USDT |
| 2026-07-10 |
0.6301 USDT |
782,904.0100 ASTER |
0.6231 USDT |
0.6221 USDT |
0.6348 USDT |
0.6301 USDT |
| 2026-07-09 |
0.6225 USDT |
929,849.7200 ASTER |
0.6223 USDT |
0.6174 USDT |
0.6263 USDT |
0.6230 USDT |
| 2026-07-08 |
0.6209 USDT |
1,612,518.5600 ASTER |
0.6269 USDT |
0.6106 USDT |
0.6287 USDT |
0.6223 USDT |
| 2026-07-07 |
0.6329 USDT |
1,418,970.8300 ASTER |
0.6380 USDT |
0.6228 USDT |
0.6412 USDT |
0.6268 USDT |
| 2026-07-06 |
0.6372 USDT |
1,356,056.7900 ASTER |
0.6454 USDT |
0.6280 USDT |
0.6472 USDT |
0.6381 USDT |
| 2026-07-05 |
0.6407 USDT |
1,339,550.5300 ASTER |
0.6415 USDT |
0.6329 USDT |
0.6481 USDT |
0.6452 USDT |
| 2026-07-04 |
0.6454 USDT |
1,536,420.4700 ASTER |
0.6509 USDT |
0.6377 USDT |
0.6544 USDT |
0.6420 USDT |
| 2026-07-03 |
0.6418 USDT |
4,068,739.1300 ASTER |
0.6383 USDT |
0.6322 USDT |
0.6552 USDT |
0.6509 USDT |
| 2026-07-02 |
0.6363 USDT |
5,610,944.4700 ASTER |
0.6297 USDT |
0.6266 USDT |
0.6493 USDT |
0.6379 USDT |
| 2026-07-01 |
0.6284 USDT |
4,717,091.8700 ASTER |
0.6235 USDT |
0.6200 USDT |
0.6344 USDT |
0.6298 USDT |
| 2026-06-30 |
0.6226 USDT |
7,065,121.8200 ASTER |
0.6267 USDT |
0.6126 USDT |
0.6298 USDT |
0.6233 USDT |
| 2026-06-29 |
0.6276 USDT |
6,853,885.3700 ASTER |
0.6225 USDT |
0.6166 USDT |
0.6364 USDT |
0.6267 USDT |
| 2026-06-28 |
0.6206 USDT |
4,013,264.6600 ASTER |
0.6218 USDT |
0.6148 USDT |
0.6252 USDT |
0.6227 USDT |
| 2026-06-27 |
0.6287 USDT |
3,414,162.5100 ASTER |
0.6307 USDT |
0.6191 USDT |
0.6338 USDT |
0.6219 USDT |
| 2026-06-26 |
0.6251 USDT |
6,625,292.7100 ASTER |
0.6225 USDT |
0.6146 USDT |
0.6331 USDT |
0.6305 USDT |
| 2026-06-25 |
0.6187 USDT |
8,762,815.1000 ASTER |
0.6162 USDT |
0.5923 USDT |
0.6318 USDT |
0.6229 USDT |
| 2026-06-24 |
0.6178 USDT |
12,162,517.5279 ASTER |
0.6357 USDT |
0.5853 USDT |
0.6393 USDT |
0.6161 USDT |
| 2026-06-23 |
0.6243 USDT |
10,415,239.9600 ASTER |
0.6309 USDT |
0.6089 USDT |
0.6410 USDT |
0.6355 USDT |
| 2026-06-22 |
0.6382 USDT |
9,842,224.0800 ASTER |
0.6366 USDT |
0.6231 USDT |
0.6483 USDT |
0.6310 USDT |
| 2026-06-21 |
0.6447 USDT |
9,387,357.2500 ASTER |
0.6467 USDT |
0.6332 USDT |
0.6552 USDT |
0.6366 USDT |
| 2026-06-20 |
0.6404 USDT |
11,363,959.4000 ASTER |
0.6343 USDT |
0.6220 USDT |
0.6635 USDT |
0.6468 USDT |
| 2026-06-19 |
0.6262 USDT |
12,253,547.8100 ASTER |
0.6378 USDT |
0.6144 USDT |
0.6395 USDT |
0.6345 USDT |
| 2026-06-18 |
0.6648 USDT |
18,339,894.2100 ASTER |
0.7171 USDT |
0.6274 USDT |
0.7267 USDT |
0.6381 USDT |
| 2026-06-17 |
0.7222 USDT |
18,897,490.5495 ASTER |
0.6618 USDT |
0.6562 USDT |
0.8028 USDT |
0.7169 USDT |
| 2026-06-16 |
0.6592 USDT |
11,320,485.3100 ASTER |
0.6494 USDT |
0.6449 USDT |
0.6777 USDT |
0.6619 USDT |
| 2026-06-15 |
0.6444 USDT |
8,685,328.1600 ASTER |
0.6356 USDT |
0.6284 USDT |
0.6573 USDT |
0.6494 USDT |
| 2026-06-14 |
0.6300 USDT |
5,616,012.7900 ASTER |
0.6400 USDT |
0.6190 USDT |
0.6421 USDT |
0.6356 USDT |
| 2026-06-13 |
0.6374 USDT |
5,260,711.2500 ASTER |
0.6280 USDT |
0.6278 USDT |
0.6439 USDT |
0.6401 USDT |
| 2026-06-12 |
0.6287 USDT |
6,130,491.4097 ASTER |
0.6314 USDT |
0.6217 USDT |
0.6353 USDT |
0.6279 USDT |
| 2026-06-11 |
0.6301 USDT |
11,903,219.8100 ASTER |
0.6196 USDT |
0.6195 USDT |
0.6370 USDT |
0.6313 USDT |
| 2026-06-10 |
0.6196 USDT |
14,297,120.3200 ASTER |
0.6215 USDT |
0.6009 USDT |
0.6330 USDT |
0.6194 USDT |
| 2026-06-09 |
0.6210 USDT |
15,035,559.5400 ASTER |
0.6319 USDT |
0.6089 USDT |
0.6349 USDT |
0.6214 USDT |
| 2026-06-08 |
0.6332 USDT |
16,682,215.3700 ASTER |
0.6338 USDT |
0.6262 USDT |
0.6399 USDT |
0.6317 USDT |
| 2026-06-07 |
0.6325 USDT |
18,215,476.3200 ASTER |
0.6203 USDT |
0.6196 USDT |
0.6485 USDT |
0.6334 USDT |
| 2026-06-06 |
0.6155 USDT |
19,150,407.0782 ASTER |
0.6173 USDT |
0.5902 USDT |
0.6278 USDT |
0.6204 USDT |
| 2026-06-05 |
0.6430 USDT |
21,239,091.9700 ASTER |
0.6666 USDT |
0.5896 USDT |
0.6769 USDT |
0.6172 USDT |
| 2026-06-04 |
0.6677 USDT |
22,184,274.2800 ASTER |
0.6855 USDT |
0.6477 USDT |
0.6940 USDT |
0.6669 USDT |
| 2026-06-03 |
0.6841 USDT |
49,719,250.5500 ASTER |
0.6705 USDT |
0.6686 USDT |
0.7085 USDT |
0.6858 USDT |
| 2026-06-02 |
0.6800 USDT |
49,834,777.6200 ASTER |
0.6914 USDT |
0.6494 USDT |
0.7013 USDT |
0.6702 USDT |
| 2026-06-01 |
0.6978 USDT |
43,151,278.4200 ASTER |
0.7265 USDT |
0.6772 USDT |
0.7369 USDT |
0.6914 USDT |
| 2026-05-31 |
0.7452 USDT |
6,272,970.1500 ASTER |
0.7462 USDT |
0.7088 USDT |
0.7830 USDT |
0.7260 USDT |