Identifier on Kucoin: ASTER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-31 |
0.6939 USDT |
783,848.7800 ASTER |
0.6890 USDT |
0.6847 USDT |
0.6998 USDT |
0.6939 USDT |
| 2025-12-30 |
0.6955 USDT |
445,838.7800 ASTER |
0.6970 USDT |
0.6882 USDT |
0.7036 USDT |
0.6947 USDT |
| 2025-12-29 |
0.7051 USDT |
1,501,367.3500 ASTER |
0.7138 USDT |
0.6841 USDT |
0.7349 USDT |
0.6998 USDT |
| 2025-12-28 |
0.7167 USDT |
1,406,579.0000 ASTER |
0.7211 USDT |
0.7074 USDT |
0.7284 USDT |
0.7089 USDT |
| 2025-12-27 |
0.7130 USDT |
831,446.9300 ASTER |
0.7079 USDT |
0.7057 USDT |
0.7237 USDT |
0.7093 USDT |
| 2025-12-26 |
0.6963 USDT |
951,597.0400 ASTER |
0.6726 USDT |
0.6721 USDT |
0.7127 USDT |
0.7076 USDT |
| 2025-12-25 |
0.6938 USDT |
911,288.4700 ASTER |
0.6936 USDT |
0.6817 USDT |
0.7073 USDT |
0.6897 USDT |
| 2025-12-24 |
0.6824 USDT |
755,816.6400 ASTER |
0.6896 USDT |
0.6646 USDT |
0.6992 USDT |
0.6932 USDT |
| 2025-12-23 |
0.6916 USDT |
1,611,462.0100 ASTER |
0.7029 USDT |
0.6545 USDT |
0.7190 USDT |
0.6784 USDT |
| 2025-12-22 |
0.7162 USDT |
1,537,086.6900 ASTER |
0.7092 USDT |
0.7007 USDT |
0.7368 USDT |
0.7071 USDT |
| 2025-12-21 |
0.7176 USDT |
1,323,265.7200 ASTER |
0.7223 USDT |
0.6859 USDT |
0.7384 USDT |
0.7063 USDT |
| 2025-12-20 |
0.7214 USDT |
813,922.5100 ASTER |
0.7144 USDT |
0.7103 USDT |
0.7343 USDT |
0.7239 USDT |
| 2025-12-19 |
0.7027 USDT |
2,979,643.2400 ASTER |
0.6685 USDT |
0.6560 USDT |
0.7469 USDT |
0.7246 USDT |
| 2025-12-18 |
0.6957 USDT |
6,175,251.6100 ASTER |
0.7123 USDT |
0.6727 USDT |
0.7185 USDT |
0.6828 USDT |
| 2025-12-17 |
0.7571 USDT |
3,527,895.5200 ASTER |
0.7961 USDT |
0.7124 USDT |
0.7971 USDT |
0.7159 USDT |
| 2025-12-16 |
0.7978 USDT |
2,607,692.9200 ASTER |
0.8048 USDT |
0.7364 USDT |
0.8360 USDT |
0.7545 USDT |
| 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 |