Identifier on Kucoin: ASTER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-19 |
0.6949 USDT |
1,031,584.6100 ASTER |
0.7067 USDT |
0.6802 USDT |
0.7128 USDT |
0.7087 USDT |
| 2026-02-18 |
0.7045 USDT |
886,463.3300 ASTER |
0.7083 USDT |
0.6870 USDT |
0.7208 USDT |
0.7073 USDT |
| 2026-02-17 |
0.7141 USDT |
615,225.9100 ASTER |
0.7292 USDT |
0.6984 USDT |
0.7366 USDT |
0.7123 USDT |
| 2026-02-16 |
0.7313 USDT |
845,964.2000 ASTER |
0.7308 USDT |
0.7045 USDT |
0.7713 USDT |
0.7235 USDT |
| 2026-02-15 |
0.7315 USDT |
1,245,811.8000 ASTER |
0.7336 USDT |
0.7168 USDT |
0.7452 USDT |
0.7345 USDT |
| 2026-02-14 |
0.7232 USDT |
1,165,688.0700 ASTER |
0.7264 USDT |
0.7060 USDT |
0.7385 USDT |
0.7357 USDT |
| 2026-02-13 |
0.7149 USDT |
495,253.5800 ASTER |
0.7150 USDT |
0.6982 USDT |
0.7380 USDT |
0.7134 USDT |
| 2026-02-12 |
0.7171 USDT |
2,449,829.6600 ASTER |
0.6918 USDT |
0.6832 USDT |
0.7634 USDT |
0.7189 USDT |
| 2026-02-11 |
0.6542 USDT |
1,827,697.6100 ASTER |
0.6503 USDT |
0.6345 USDT |
0.6760 USDT |
0.6592 USDT |
| 2026-02-10 |
0.6419 USDT |
3,059,917.9300 ASTER |
0.6024 USDT |
0.5983 USDT |
0.6707 USDT |
0.6385 USDT |
| 2026-02-09 |
0.6144 USDT |
2,835,914.2400 ASTER |
0.6245 USDT |
0.5907 USDT |
0.6509 USDT |
0.6099 USDT |
| 2026-02-08 |
0.5662 USDT |
131,606.6200 ASTER |
0.5629 USDT |
0.5598 USDT |
0.5726 USDT |
0.5715 USDT |
| 2026-02-07 |
0.5459 USDT |
3,912,450.4700 ASTER |
0.5543 USDT |
0.5336 USDT |
0.5606 USDT |
0.5359 USDT |
| 2026-02-06 |
0.4809 USDT |
5,288,561.8600 ASTER |
0.4696 USDT |
0.4037 USDT |
0.5627 USDT |
0.5402 USDT |
| 2026-02-05 |
0.5470 USDT |
869,312.2900 ASTER |
0.5480 USDT |
0.5309 USDT |
0.5647 USDT |
0.5468 USDT |
| 2026-02-04 |
0.5591 USDT |
2,365,574.3600 ASTER |
0.5671 USDT |
0.5379 USDT |
0.5782 USDT |
0.5511 USDT |
| 2026-02-03 |
0.5783 USDT |
1,811,704.6200 ASTER |
0.5672 USDT |
0.5586 USDT |
0.6004 USDT |
0.5692 USDT |
| 2026-02-02 |
0.5459 USDT |
1,364,645.2100 ASTER |
0.5367 USDT |
0.5214 USDT |
0.5647 USDT |
0.5592 USDT |
| 2026-02-01 |
0.5467 USDT |
1,483,863.4300 ASTER |
0.5484 USDT |
0.5269 USDT |
0.5627 USDT |
0.5335 USDT |
| 2026-01-31 |
0.5719 USDT |
2,374,751.7700 ASTER |
0.6057 USDT |
0.5337 USDT |
0.6084 USDT |
0.5490 USDT |
| 2026-01-30 |
0.6084 USDT |
1,802,820.8900 ASTER |
0.6211 USDT |
0.5887 USDT |
0.6272 USDT |
0.6102 USDT |
| 2026-01-29 |
0.6304 USDT |
2,693,233.6300 ASTER |
0.6714 USDT |
0.6050 USDT |
0.6740 USDT |
0.6200 USDT |
| 2026-01-28 |
0.6806 USDT |
2,659,614.9000 ASTER |
0.6779 USDT |
0.6601 USDT |
0.7106 USDT |
0.6637 USDT |
| 2026-01-27 |
0.6493 USDT |
2,102,445.4900 ASTER |
0.6393 USDT |
0.6353 USDT |
0.6678 USDT |
0.6537 USDT |
| 2026-01-26 |
0.6162 USDT |
475,058.6800 ASTER |
0.6057 USDT |
0.6015 USDT |
0.6288 USDT |
0.6285 USDT |
| 2026-01-25 |
0.6301 USDT |
2,008,047.6200 ASTER |
0.6598 USDT |
0.5966 USDT |
0.6650 USDT |
0.6043 USDT |
| 2026-01-24 |
0.6536 USDT |
1,930,327.6800 ASTER |
0.6397 USDT |
0.6314 USDT |
0.6739 USDT |
0.6616 USDT |
| 2026-01-23 |
0.6341 USDT |
1,227,639.9200 ASTER |
0.6090 USDT |
0.6085 USDT |
0.6654 USDT |
0.6502 USDT |
| 2026-01-22 |
0.6156 USDT |
987,559.0300 ASTER |
0.6060 USDT |
0.5994 USDT |
0.6258 USDT |
0.6132 USDT |
| 2026-01-21 |
0.5975 USDT |
1,240,517.0900 ASTER |
0.5737 USDT |
0.5737 USDT |
0.6155 USDT |
0.5987 USDT |
| 2026-01-20 |
0.5985 USDT |
3,530,733.9300 ASTER |
0.6182 USDT |
0.5787 USDT |
0.6295 USDT |
0.5824 USDT |
| 2026-01-19 |
0.6224 USDT |
3,935,542.3900 ASTER |
0.6823 USDT |
0.5411 USDT |
0.6823 USDT |
0.6230 USDT |
| 2026-01-18 |
0.7167 USDT |
303,627.4000 ASTER |
0.7170 USDT |
0.7121 USDT |
0.7234 USDT |
0.7140 USDT |
| 2026-01-17 |
0.7245 USDT |
959,254.6800 ASTER |
0.7191 USDT |
0.7120 USDT |
0.7340 USDT |
0.7145 USDT |
| 2026-01-16 |
0.7123 USDT |
489,492.7900 ASTER |
0.7174 USDT |
0.6980 USDT |
0.7240 USDT |
0.7109 USDT |
| 2026-01-15 |
0.7335 USDT |
1,555,613.9800 ASTER |
0.7406 USDT |
0.7112 USDT |
0.7600 USDT |
0.7265 USDT |
| 2026-01-14 |
0.7538 USDT |
3,383,544.5900 ASTER |
0.7295 USDT |
0.7262 USDT |
0.7948 USDT |
0.7567 USDT |
| 2026-01-13 |
0.7081 USDT |
1,252,458.7900 ASTER |
0.6853 USDT |
0.6850 USDT |
0.7262 USDT |
0.7209 USDT |
| 2026-01-12 |
0.7028 USDT |
1,284,476.0100 ASTER |
0.7152 USDT |
0.6833 USDT |
0.7265 USDT |
0.6901 USDT |
| 2026-01-11 |
0.7218 USDT |
1,403,324.6600 ASTER |
0.7189 USDT |
0.7071 USDT |
0.7300 USDT |
0.7103 USDT |
| 2026-01-10 |
0.7139 USDT |
349,029.8800 ASTER |
0.7165 USDT |
0.7064 USDT |
0.7208 USDT |
0.7174 USDT |
| 2026-01-09 |
0.7165 USDT |
1,169,042.9500 ASTER |
0.7163 USDT |
0.7033 USDT |
0.7305 USDT |
0.7153 USDT |
| 2026-01-08 |
0.7195 USDT |
1,609,446.1600 ASTER |
0.7422 USDT |
0.7006 USDT |
0.7504 USDT |
0.7065 USDT |
| 2026-01-07 |
0.7626 USDT |
1,627,100.8100 ASTER |
0.7920 USDT |
0.7424 USDT |
0.7920 USDT |
0.7516 USDT |
| 2026-01-06 |
0.7758 USDT |
2,103,526.0400 ASTER |
0.7808 USDT |
0.7418 USDT |
0.8048 USDT |
0.7507 USDT |
| 2026-01-05 |
0.7758 USDT |
2,405,351.3800 ASTER |
0.7797 USDT |
0.7517 USDT |
0.8115 USDT |
0.7834 USDT |
| 2026-01-04 |
0.7563 USDT |
1,653,960.9400 ASTER |
0.7471 USDT |
0.7365 USDT |
0.7903 USDT |
0.7871 USDT |
| 2026-01-03 |
0.7438 USDT |
1,207,199.6200 ASTER |
0.7532 USDT |
0.7260 USDT |
0.7676 USDT |
0.7458 USDT |
| 2026-01-02 |
0.7351 USDT |
1,572,851.1000 ASTER |
0.7109 USDT |
0.7052 USDT |
0.7622 USDT |
0.7492 USDT |
| 2026-01-01 |
0.7001 USDT |
741,499.0025 ASTER |
0.6920 USDT |
0.6894 USDT |
0.7119 USDT |
0.7113 USDT |