Identifier on Kucoin: ASTER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-10 |
0.6643 USDT |
27,480,076.2200 ASTER |
0.6626 USDT |
0.6598 USDT |
0.6678 USDT |
0.6647 USDT |
| 2026-04-09 |
0.6629 USDT |
4,350,668.1400 ASTER |
0.6639 USDT |
0.6596 USDT |
0.6745 USDT |
0.6626 USDT |
| 2026-04-08 |
0.6775 USDT |
20,704,069.8400 ASTER |
0.6810 USDT |
0.6615 USDT |
0.6845 USDT |
0.6646 USDT |
| 2026-04-07 |
0.6692 USDT |
17,221,170.9400 ASTER |
0.6609 USDT |
0.6587 USDT |
0.6873 USDT |
0.6811 USDT |
| 2026-04-06 |
0.6670 USDT |
1,231,029.3000 ASTER |
0.6673 USDT |
0.6497 USDT |
0.6743 USDT |
0.6609 USDT |
| 2026-04-05 |
0.6645 USDT |
941,927.5900 ASTER |
0.6654 USDT |
0.6586 USDT |
0.6701 USDT |
0.6663 USDT |
| 2026-04-04 |
0.6629 USDT |
2,514,351.1500 ASTER |
0.6552 USDT |
0.6545 USDT |
0.6708 USDT |
0.6653 USDT |
| 2026-04-03 |
0.6585 USDT |
938,529.3200 ASTER |
0.6618 USDT |
0.6511 USDT |
0.6676 USDT |
0.6553 USDT |
| 2026-04-02 |
0.6642 USDT |
2,166,744.1000 ASTER |
0.6674 USDT |
0.6517 USDT |
0.6785 USDT |
0.6619 USDT |
| 2026-04-01 |
0.6745 USDT |
15,118,254.4100 ASTER |
0.6702 USDT |
0.6643 USDT |
0.6839 USDT |
0.6675 USDT |
| 2026-03-31 |
0.6678 USDT |
26,286,609.4200 ASTER |
0.6725 USDT |
0.6539 USDT |
0.6811 USDT |
0.6701 USDT |
| 2026-03-30 |
0.6788 USDT |
19,339,777.7400 ASTER |
0.6595 USDT |
0.6594 USDT |
0.6937 USDT |
0.6725 USDT |
| 2026-03-29 |
0.6568 USDT |
1,261,004.4500 ASTER |
0.6550 USDT |
0.6492 USDT |
0.6619 USDT |
0.6594 USDT |
| 2026-03-28 |
0.6610 USDT |
4,726,011.8300 ASTER |
0.6614 USDT |
0.6526 USDT |
0.6680 USDT |
0.6550 USDT |
| 2026-03-27 |
0.6630 USDT |
30,600,971.2600 ASTER |
0.6683 USDT |
0.6497 USDT |
0.6752 USDT |
0.6615 USDT |
| 2026-03-26 |
0.6623 USDT |
36,394,526.2600 ASTER |
0.6640 USDT |
0.6555 USDT |
0.6690 USDT |
0.6683 USDT |
| 2026-03-25 |
0.6678 USDT |
48,323,587.4500 ASTER |
0.6665 USDT |
0.6564 USDT |
0.6800 USDT |
0.6633 USDT |
| 2026-03-24 |
0.6599 USDT |
45,522,738.6400 ASTER |
0.6646 USDT |
0.6232 USDT |
0.6724 USDT |
0.6663 USDT |
| 2026-03-23 |
0.6663 USDT |
37,461,752.8900 ASTER |
0.6658 USDT |
0.6478 USDT |
0.6908 USDT |
0.6645 USDT |
| 2026-03-22 |
0.6673 USDT |
39,271,847.4900 ASTER |
0.6684 USDT |
0.6321 USDT |
0.6777 USDT |
0.6656 USDT |
| 2026-03-21 |
0.6885 USDT |
38,107,605.3900 ASTER |
0.6889 USDT |
0.6572 USDT |
0.6946 USDT |
0.6687 USDT |
| 2026-03-20 |
0.6849 USDT |
46,990,651.9400 ASTER |
0.6850 USDT |
0.6772 USDT |
0.6914 USDT |
0.6888 USDT |
| 2026-03-19 |
0.6875 USDT |
42,924,998.1700 ASTER |
0.6912 USDT |
0.6701 USDT |
0.6981 USDT |
0.6849 USDT |
| 2026-03-18 |
0.7162 USDT |
42,698,281.9100 ASTER |
0.7553 USDT |
0.6750 USDT |
0.7637 USDT |
0.6912 USDT |
| 2026-03-17 |
0.7515 USDT |
44,997,902.3400 ASTER |
0.7468 USDT |
0.7186 USDT |
0.7926 USDT |
0.7555 USDT |
| 2026-03-16 |
0.7247 USDT |
33,430,264.4800 ASTER |
0.7186 USDT |
0.7156 USDT |
0.7490 USDT |
0.7467 USDT |
| 2026-03-15 |
0.7149 USDT |
30,531,513.9600 ASTER |
0.7137 USDT |
0.7065 USDT |
0.7207 USDT |
0.7185 USDT |
| 2026-03-14 |
0.7010 USDT |
25,918,165.3800 ASTER |
0.6984 USDT |
0.6914 USDT |
0.7149 USDT |
0.7138 USDT |
| 2026-03-13 |
0.7098 USDT |
29,231,942.5100 ASTER |
0.7017 USDT |
0.6928 USDT |
0.7268 USDT |
0.6985 USDT |
| 2026-03-12 |
0.7057 USDT |
19,949,664.8400 ASTER |
0.6994 USDT |
0.6986 USDT |
0.7179 USDT |
0.7016 USDT |
| 2026-03-11 |
0.6976 USDT |
4,333,987.1600 ASTER |
0.7015 USDT |
0.6868 USDT |
0.7078 USDT |
0.6991 USDT |
| 2026-03-10 |
0.7043 USDT |
4,454,081.8000 ASTER |
0.7011 USDT |
0.6915 USDT |
0.7116 USDT |
0.7016 USDT |
| 2026-03-09 |
0.7003 USDT |
3,612,116.1400 ASTER |
0.6855 USDT |
0.6851 USDT |
0.7099 USDT |
0.7012 USDT |
| 2026-03-08 |
0.6859 USDT |
3,061,538.9300 ASTER |
0.6917 USDT |
0.6730 USDT |
0.6933 USDT |
0.6849 USDT |
| 2026-03-07 |
0.6954 USDT |
2,838,577.3200 ASTER |
0.7015 USDT |
0.6860 USDT |
0.7046 USDT |
0.6913 USDT |
| 2026-03-06 |
0.6983 USDT |
4,538,837.4900 ASTER |
0.7045 USDT |
0.6859 USDT |
0.7149 USDT |
0.7014 USDT |
| 2026-03-05 |
0.7311 USDT |
2,836,184.8200 ASTER |
0.7209 USDT |
0.7105 USDT |
0.7667 USDT |
0.7327 USDT |
| 2026-03-04 |
0.7061 USDT |
2,547,861.9300 ASTER |
0.6956 USDT |
0.6940 USDT |
0.7277 USDT |
0.7245 USDT |
| 2026-03-03 |
0.6982 USDT |
2,008,012.9500 ASTER |
0.6947 USDT |
0.6896 USDT |
0.7062 USDT |
0.6936 USDT |
| 2026-03-02 |
0.7035 USDT |
4,141,093.9800 ASTER |
0.7091 USDT |
0.6757 USDT |
0.7227 USDT |
0.6789 USDT |
| 2026-03-01 |
0.7170 USDT |
4,421,551.7400 ASTER |
0.7220 USDT |
0.6985 USDT |
0.7381 USDT |
0.7086 USDT |
| 2026-02-28 |
0.6914 USDT |
4,708,931.1200 ASTER |
0.7024 USDT |
0.6654 USDT |
0.7038 USDT |
0.6979 USDT |
| 2026-02-27 |
0.6965 USDT |
4,636,549.0600 ASTER |
0.6971 USDT |
0.6841 USDT |
0.7149 USDT |
0.6881 USDT |
| 2026-02-26 |
0.7039 USDT |
5,560,020.6900 ASTER |
0.7083 USDT |
0.6871 USDT |
0.7222 USDT |
0.7017 USDT |
| 2026-02-25 |
0.7065 USDT |
6,271,830.3900 ASTER |
0.6947 USDT |
0.6897 USDT |
0.7325 USDT |
0.7146 USDT |
| 2026-02-24 |
0.6928 USDT |
5,546,230.8200 ASTER |
0.7019 USDT |
0.6775 USDT |
0.7051 USDT |
0.6952 USDT |
| 2026-02-23 |
0.6947 USDT |
3,137,669.1800 ASTER |
0.6955 USDT |
0.6422 USDT |
0.7099 USDT |
0.6932 USDT |
| 2026-02-22 |
0.7090 USDT |
373,346.2600 ASTER |
0.7169 USDT |
0.7017 USDT |
0.7194 USDT |
0.7023 USDT |
| 2026-02-21 |
0.7303 USDT |
300,088.9900 ASTER |
0.7278 USDT |
0.7181 USDT |
0.7392 USDT |
0.7254 USDT |
| 2026-02-20 |
0.7121 USDT |
384,869.8600 ASTER |
0.7184 USDT |
0.7020 USDT |
0.7250 USDT |
0.7127 USDT |