Identifier on Kucoin: ASTER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.8785 USDT |
2,590,375.2500 ASTER |
0.9270 USDT |
0.8113 USDT |
0.9499 USDT |
0.8179 USDT |
| 2025-12-14 |
0.9468 USDT |
639,393.5900 ASTER |
0.9553 USDT |
0.9265 USDT |
0.9656 USDT |
0.9275 USDT |
| 2025-12-13 |
0.9581 USDT |
638,677.0900 ASTER |
0.9500 USDT |
0.9438 USDT |
0.9763 USDT |
0.9678 USDT |
| 2025-12-12 |
0.9504 USDT |
663,002.9000 ASTER |
0.9396 USDT |
0.9261 USDT |
0.9667 USDT |
0.9299 USDT |
| 2025-12-11 |
0.9292 USDT |
1,084,491.5500 ASTER |
0.9509 USDT |
0.9145 USDT |
0.9543 USDT |
0.9275 USDT |
| 2025-12-10 |
0.9587 USDT |
837,270.9000 ASTER |
0.9640 USDT |
0.9438 USDT |
0.9772 USDT |
0.9563 USDT |
| 2025-12-09 |
0.9366 USDT |
530,082.6100 ASTER |
0.9469 USDT |
0.9246 USDT |
0.9536 USDT |
0.9345 USDT |
| 2025-12-08 |
0.9547 USDT |
1,789,756.7500 ASTER |
0.9132 USDT |
0.9090 USDT |
0.9830 USDT |
0.9534 USDT |
| 2025-12-07 |
0.9410 USDT |
1,852,265.0032 ASTER |
0.9733 USDT |
0.9078 USDT |
0.9853 USDT |
0.9504 USDT |
| 2025-12-06 |
0.9937 USDT |
723,419.0800 ASTER |
1.0144 USDT |
0.9746 USDT |
1.0151 USDT |
0.9811 USDT |
| 2025-12-05 |
1.0305 USDT |
913,870.9500 ASTER |
1.0241 USDT |
1.0032 USDT |
1.0614 USDT |
1.0126 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 |