Identifier on Kucoin: ASTER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
1.1650 USDT |
4,254,091.6100 ASTER |
1.1394 USDT |
1.1193 USDT |
1.2202 USDT |
1.1428 USDT |
| 2025-10-25 |
1.1221 USDT |
2,824,811.2200 ASTER |
1.1176 USDT |
1.0916 USDT |
1.1591 USDT |
1.1280 USDT |
| 2025-10-24 |
1.1101 USDT |
4,091,480.8500 ASTER |
1.1040 USDT |
1.0484 USDT |
1.1521 USDT |
1.0791 USDT |
| 2025-10-23 |
1.0303 USDT |
4,899,347.6000 ASTER |
0.9561 USDT |
0.9496 USDT |
1.1239 USDT |
1.0722 USDT |
| 2025-10-22 |
1.0150 USDT |
4,805,026.6100 ASTER |
1.0405 USDT |
0.9517 USDT |
1.0625 USDT |
1.0102 USDT |
| 2025-10-21 |
1.1194 USDT |
5,974,588.5200 ASTER |
1.1575 USDT |
1.0642 USDT |
1.1922 USDT |
1.0804 USDT |
| 2025-10-20 |
1.1815 USDT |
4,765,730.5228 ASTER |
1.1976 USDT |
1.1206 USDT |
1.2594 USDT |
1.1620 USDT |
| 2025-10-19 |
1.1846 USDT |
5,740,605.4800 ASTER |
1.1768 USDT |
1.1178 USDT |
1.2408 USDT |
1.2155 USDT |
| 2025-10-18 |
1.1777 USDT |
6,043,047.5782 ASTER |
1.1589 USDT |
1.1247 USDT |
1.2361 USDT |
1.1797 USDT |
| 2025-10-17 |
1.1113 USDT |
11,503,044.1400 ASTER |
1.2576 USDT |
1.0203 USDT |
1.2883 USDT |
1.1190 USDT |
| 2025-10-16 |
1.2927 USDT |
9,049,605.7854 ASTER |
1.2834 USDT |
1.2008 USDT |
1.3638 USDT |
1.2547 USDT |
| 2025-10-15 |
1.4080 USDT |
7,584,126.8400 ASTER |
1.5033 USDT |
1.2631 USDT |
1.5375 USDT |
1.2836 USDT |
| 2025-10-14 |
1.4121 USDT |
9,537,186.3014 ASTER |
1.4504 USDT |
1.3013 USDT |
1.5273 USDT |
1.5256 USDT |
| 2025-10-13 |
1.4668 USDT |
10,949,789.6800 ASTER |
1.4829 USDT |
1.3514 USDT |
1.5950 USDT |
1.4889 USDT |
| 2025-10-12 |
1.3785 USDT |
12,297,883.1600 ASTER |
1.2008 USDT |
1.1600 USDT |
1.5355 USDT |
1.4627 USDT |
| 2025-10-11 |
1.2974 USDT |
11,551,833.6800 ASTER |
1.3224 USDT |
1.1552 USDT |
1.4132 USDT |
1.2200 USDT |
| 2025-10-10 |
1.6233 USDT |
16,295,723.0745 ASTER |
1.6822 USDT |
0.9572 USDT |
1.8460 USDT |
1.4374 USDT |
| 2025-10-09 |
1.7519 USDT |
7,386,334.6500 ASTER |
1.9288 USDT |
1.5600 USDT |
1.9293 USDT |
1.6798 USDT |
| 2025-10-08 |
2.0082 USDT |
6,302,687.8900 ASTER |
2.0475 USDT |
1.9013 USDT |
2.1095 USDT |
1.9883 USDT |
| 2025-10-07 |
2.0550 USDT |
8,193,820.3300 ASTER |
2.0637 USDT |
1.9477 USDT |
2.1908 USDT |
2.0907 USDT |
| 2025-10-06 |
2.0339 USDT |
11,207,102.7400 ASTER |
1.8686 USDT |
1.8280 USDT |
2.2210 USDT |
2.1471 USDT |
| 2025-10-05 |
1.9256 USDT |
7,532,934.0500 ASTER |
2.0620 USDT |
1.7516 USDT |
2.1062 USDT |
1.8240 USDT |
| 2025-10-04 |
2.1327 USDT |
4,467,486.0400 ASTER |
2.0806 USDT |
2.0054 USDT |
2.2760 USDT |
2.0526 USDT |
| 2025-10-03 |
1.8909 USDT |
5,515,935.1200 ASTER |
1.7952 USDT |
1.7724 USDT |
1.9530 USDT |
1.8791 USDT |
| 2025-10-02 |
1.7595 USDT |
8,602,125.1100 ASTER |
1.6385 USDT |
1.6158 USDT |
1.8688 USDT |
1.7970 USDT |
| 2025-10-01 |
1.6362 USDT |
7,233,762.2400 ASTER |
1.6200 USDT |
1.5100 USDT |
1.7369 USDT |
1.6633 USDT |
| 2025-09-30 |
1.7303 USDT |
7,724,089.1600 ASTER |
1.8969 USDT |
1.5073 USDT |
1.9762 USDT |
1.5581 USDT |
| 2025-09-29 |
1.9090 USDT |
5,457,552.9000 ASTER |
1.8537 USDT |
1.7906 USDT |
1.9963 USDT |
1.8460 USDT |
| 2025-09-28 |
1.8135 USDT |
4,637,241.4800 ASTER |
1.9207 USDT |
1.7009 USDT |
1.9405 USDT |
1.7351 USDT |
| 2025-09-27 |
2.0103 USDT |
6,391,940.0900 ASTER |
2.0230 USDT |
1.8894 USDT |
2.2186 USDT |
2.0889 USDT |
| 2025-09-26 |
1.8505 USDT |
10,077,355.8700 ASTER |
1.8750 USDT |
1.7240 USDT |
1.9928 USDT |
1.9551 USDT |
| 2025-09-25 |
2.0196 USDT |
6,512,349.0300 ASTER |
2.3049 USDT |
1.8694 USDT |
2.3840 USDT |
1.9296 USDT |
| 2025-09-24 |
2.3164 USDT |
2,591,672.3800 ASTER |
1.5800 USDT |
1.5800 USDT |
2.5000 USDT |
2.3489 USDT |