Identifier on Kucoin: ASTER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
0.7322 USDT |
5,193,820.7400 ASTER |
0.6737 USDT |
0.6729 USDT |
0.7780 USDT |
0.7465 USDT |
| 2026-05-29 |
0.6733 USDT |
1,878,946.2200 ASTER |
0.6760 USDT |
0.6640 USDT |
0.6833 USDT |
0.6729 USDT |
| 2026-05-28 |
0.6693 USDT |
3,603,322.1376 ASTER |
0.6805 USDT |
0.6599 USDT |
0.6818 USDT |
0.6760 USDT |
| 2026-05-27 |
0.6861 USDT |
3,617,593.8300 ASTER |
0.6836 USDT |
0.6741 USDT |
0.6986 USDT |
0.6804 USDT |
| 2026-05-26 |
0.6857 USDT |
4,445,390.2800 ASTER |
0.6918 USDT |
0.6779 USDT |
0.6980 USDT |
0.6836 USDT |
| 2026-05-25 |
0.7039 USDT |
8,341,539.6000 ASTER |
0.7048 USDT |
0.6857 USDT |
0.7229 USDT |
0.6913 USDT |
| 2026-05-24 |
0.6992 USDT |
16,544,099.1400 ASTER |
0.6828 USDT |
0.6720 USDT |
0.7367 USDT |
0.7047 USDT |
| 2026-05-23 |
0.6740 USDT |
18,545,084.1500 ASTER |
0.6699 USDT |
0.6580 USDT |
0.6885 USDT |
0.6826 USDT |
| 2026-05-22 |
0.6881 USDT |
33,430,940.4100 ASTER |
0.6938 USDT |
0.6630 USDT |
0.7121 USDT |
0.6699 USDT |
| 2026-05-21 |
0.6996 USDT |
38,589,033.7300 ASTER |
0.6858 USDT |
0.6820 USDT |
0.7465 USDT |
0.6937 USDT |
| 2026-05-20 |
0.6759 USDT |
23,461,431.5100 ASTER |
0.6499 USDT |
0.6483 USDT |
0.7012 USDT |
0.6859 USDT |
| 2026-05-19 |
0.6537 USDT |
12,862,567.9100 ASTER |
0.6554 USDT |
0.6469 USDT |
0.6599 USDT |
0.6499 USDT |
| 2026-05-18 |
0.6498 USDT |
20,870,729.6500 ASTER |
0.6478 USDT |
0.6425 USDT |
0.6569 USDT |
0.6554 USDT |
| 2026-05-17 |
0.6631 USDT |
15,614,606.1500 ASTER |
0.6659 USDT |
0.6295 USDT |
0.6690 USDT |
0.6480 USDT |
| 2026-05-16 |
0.6660 USDT |
17,278,104.1000 ASTER |
0.6700 USDT |
0.6532 USDT |
0.6725 USDT |
0.6659 USDT |
| 2026-05-15 |
0.6729 USDT |
24,935,625.8300 ASTER |
0.6843 USDT |
0.6535 USDT |
0.6942 USDT |
0.6700 USDT |
| 2026-05-14 |
0.6747 USDT |
30,425,309.4800 ASTER |
0.6728 USDT |
0.6662 USDT |
0.6850 USDT |
0.6843 USDT |
| 2026-05-13 |
0.6738 USDT |
34,638,372.3000 ASTER |
0.6735 USDT |
0.6632 USDT |
0.6838 USDT |
0.6728 USDT |
| 2026-05-12 |
0.6792 USDT |
25,797,687.9700 ASTER |
0.6903 USDT |
0.6634 USDT |
0.6916 USDT |
0.6736 USDT |
| 2026-05-11 |
0.6899 USDT |
29,851,646.4300 ASTER |
0.7101 USDT |
0.6777 USDT |
0.7127 USDT |
0.6902 USDT |
| 2026-05-10 |
0.7080 USDT |
30,387,748.9300 ASTER |
0.6989 USDT |
0.6919 USDT |
0.7300 USDT |
0.7102 USDT |
| 2026-05-09 |
0.7055 USDT |
32,141,208.5400 ASTER |
0.6950 USDT |
0.6911 USDT |
0.7288 USDT |
0.6988 USDT |
| 2026-05-08 |
0.6685 USDT |
25,134,854.9400 ASTER |
0.6617 USDT |
0.6582 USDT |
0.6995 USDT |
0.6949 USDT |
| 2026-05-07 |
0.6684 USDT |
27,893,527.3400 ASTER |
0.6796 USDT |
0.6551 USDT |
0.6817 USDT |
0.6615 USDT |
| 2026-05-06 |
0.6831 USDT |
37,454,795.2000 ASTER |
0.6746 USDT |
0.6725 USDT |
0.6964 USDT |
0.6796 USDT |
| 2026-05-05 |
0.6756 USDT |
25,794,990.2000 ASTER |
0.6702 USDT |
0.6690 USDT |
0.6816 USDT |
0.6746 USDT |
| 2026-05-04 |
0.6759 USDT |
26,486,768.6300 ASTER |
0.6680 USDT |
0.6673 USDT |
0.6884 USDT |
0.6703 USDT |
| 2026-05-03 |
0.6736 USDT |
29,159,184.1700 ASTER |
0.6821 USDT |
0.6648 USDT |
0.6894 USDT |
0.6679 USDT |
| 2026-05-02 |
0.6687 USDT |
21,181,071.0000 ASTER |
0.6559 USDT |
0.6517 USDT |
0.6909 USDT |
0.6820 USDT |
| 2026-05-01 |
0.6560 USDT |
22,120,952.7600 ASTER |
0.6526 USDT |
0.6492 USDT |
0.6618 USDT |
0.6560 USDT |
| 2026-04-30 |
0.6567 USDT |
28,294,524.8400 ASTER |
0.6614 USDT |
0.6513 USDT |
0.6642 USDT |
0.6525 USDT |
| 2026-04-29 |
0.6628 USDT |
29,778,671.2700 ASTER |
0.6526 USDT |
0.6473 USDT |
0.6809 USDT |
0.6613 USDT |
| 2026-04-28 |
0.6414 USDT |
24,590,722.3500 ASTER |
0.6464 USDT |
0.6257 USDT |
0.6553 USDT |
0.6525 USDT |
| 2026-04-27 |
0.6530 USDT |
14,823,987.5000 ASTER |
0.6598 USDT |
0.6410 USDT |
0.6639 USDT |
0.6464 USDT |
| 2026-04-26 |
0.6581 USDT |
20,818,752.6000 ASTER |
0.6512 USDT |
0.6493 USDT |
0.6622 USDT |
0.6595 USDT |
| 2026-04-25 |
0.6521 USDT |
16,269,676.7600 ASTER |
0.6675 USDT |
0.6319 USDT |
0.6735 USDT |
0.6513 USDT |
| 2026-04-24 |
0.6699 USDT |
20,566,304.9300 ASTER |
0.6741 USDT |
0.6638 USDT |
0.6750 USDT |
0.6674 USDT |
| 2026-04-23 |
0.6712 USDT |
22,973,868.6700 ASTER |
0.6705 USDT |
0.6632 USDT |
0.6765 USDT |
0.6741 USDT |
| 2026-04-22 |
0.6847 USDT |
23,214,254.8400 ASTER |
0.6792 USDT |
0.6701 USDT |
0.7012 USDT |
0.6705 USDT |
| 2026-04-21 |
0.6793 USDT |
21,984,170.3000 ASTER |
0.6777 USDT |
0.6697 USDT |
0.6883 USDT |
0.6792 USDT |
| 2026-04-20 |
0.6784 USDT |
14,380,998.5600 ASTER |
0.6689 USDT |
0.6686 USDT |
0.6856 USDT |
0.6779 USDT |
| 2026-04-19 |
0.6707 USDT |
12,561,577.8300 ASTER |
0.6707 USDT |
0.6640 USDT |
0.6791 USDT |
0.6689 USDT |
| 2026-04-18 |
0.6772 USDT |
13,909,038.9700 ASTER |
0.6814 USDT |
0.6625 USDT |
0.6956 USDT |
0.6708 USDT |
| 2026-04-17 |
0.6872 USDT |
15,785,441.4300 ASTER |
0.6878 USDT |
0.6748 USDT |
0.7004 USDT |
0.6817 USDT |
| 2026-04-16 |
0.6735 USDT |
18,901,648.2000 ASTER |
0.6663 USDT |
0.6601 USDT |
0.6903 USDT |
0.6879 USDT |
| 2026-04-15 |
0.6628 USDT |
30,388,461.4000 ASTER |
0.6659 USDT |
0.6563 USDT |
0.6745 USDT |
0.6663 USDT |
| 2026-04-14 |
0.6761 USDT |
26,954,315.7300 ASTER |
0.6758 USDT |
0.6598 USDT |
0.7013 USDT |
0.6660 USDT |
| 2026-04-13 |
0.6642 USDT |
18,044,798.3500 ASTER |
0.6595 USDT |
0.6547 USDT |
0.6837 USDT |
0.6759 USDT |
| 2026-04-12 |
0.6643 USDT |
16,730,542.8800 ASTER |
0.6754 USDT |
0.6567 USDT |
0.6755 USDT |
0.6600 USDT |
| 2026-04-11 |
0.6723 USDT |
18,365,832.8300 ASTER |
0.6648 USDT |
0.6628 USDT |
0.6860 USDT |
0.6754 USDT |