Identifier on OKEx: ASTER-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
1.1699 USD |
12,731.3030 ASTER |
1.1760 USD |
1.1400 USD |
1.2014 USD |
1.1760 USD |
| 2025-11-24 |
1.1348 USD |
16,501.9790 ASTER |
1.1100 USD |
1.0915 USD |
1.1700 USD |
1.1700 USD |
| 2025-11-23 |
1.1169 USD |
42,354.7520 ASTER |
1.1600 USD |
1.0661 USD |
1.2179 USD |
1.1160 USD |
| 2025-11-22 |
1.1912 USD |
9,471.7920 ASTER |
1.2200 USD |
1.1463 USD |
1.2274 USD |
1.1513 USD |
| 2025-11-21 |
1.1908 USD |
28,885.1630 ASTER |
1.1950 USD |
1.1115 USD |
1.2526 USD |
1.2150 USD |
| 2025-11-20 |
1.2528 USD |
53,575.7890 ASTER |
1.3556 USD |
1.1511 USD |
1.3647 USD |
1.1894 USD |
| 2025-11-19 |
1.3207 USD |
28,418.7750 ASTER |
1.3722 USD |
1.2599 USD |
1.4071 USD |
1.3578 USD |
| 2025-11-18 |
1.3219 USD |
34,961.1550 ASTER |
1.1901 USD |
1.1901 USD |
1.3977 USD |
1.3778 USD |
| 2025-11-17 |
1.2182 USD |
30,171.9860 ASTER |
1.2626 USD |
1.1424 USD |
1.3025 USD |
1.1816 USD |
| 2025-11-16 |
1.2095 USD |
80,397.6100 ASTER |
1.1162 USD |
1.1162 USD |
1.2821 USD |
1.2821 USD |
| 2025-11-15 |
1.1330 USD |
15,626.4290 ASTER |
1.1162 USD |
1.1017 USD |
1.1568 USD |
1.1238 USD |
| 2025-11-14 |
1.0527 USD |
45,276.3670 ASTER |
1.0789 USD |
0.9937 USD |
1.1209 USD |
1.1038 USD |
| 2025-11-13 |
1.0883 USD |
28,239.7660 ASTER |
1.1215 USD |
1.0159 USD |
1.1528 USD |
1.0688 USD |
| 2025-11-12 |
1.1318 USD |
64,694.2820 ASTER |
1.0899 USD |
1.0862 USD |
1.2076 USD |
1.1083 USD |
| 2025-11-11 |
1.1079 USD |
35,106.3210 ASTER |
1.0920 USD |
1.0538 USD |
1.1536 USD |
1.0846 USD |
| 2025-11-10 |
1.1166 USD |
38,773.8560 ASTER |
1.1092 USD |
1.0535 USD |
1.1653 USD |
1.0860 USD |
| 2025-11-09 |
1.0834 USD |
10,381.8030 ASTER |
1.0425 USD |
1.0120 USD |
1.1219 USD |
1.1009 USD |
| 2025-11-08 |
1.0555 USD |
22,261.8140 ASTER |
1.1460 USD |
1.0120 USD |
1.1460 USD |
1.0453 USD |
| 2025-11-07 |
1.0815 USD |
48,888.2500 ASTER |
1.0323 USD |
0.9748 USD |
1.1653 USD |
1.1328 USD |
| 2025-11-06 |
1.0708 USD |
48,339.4710 ASTER |
1.0672 USD |
0.9877 USD |
1.1653 USD |
1.0130 USD |
| 2025-11-05 |
1.0305 USD |
80,295.9580 ASTER |
0.9850 USD |
0.9279 USD |
1.1230 USD |
1.0858 USD |
| 2025-11-04 |
0.9111 USD |
99,442.9790 ASTER |
0.9038 USD |
0.8183 USD |
0.9918 USD |
0.9819 USD |
| 2025-11-03 |
1.0015 USD |
110,157.5530 ASTER |
1.2323 USD |
0.8482 USD |
1.2552 USD |
0.9132 USD |
| 2025-11-02 |
1.1236 USD |
163,042.2730 ASTER |
0.9636 USD |
0.9081 USD |
1.2765 USD |
1.2256 USD |
| 2025-11-01 |
0.9824 USD |
26,080.0530 ASTER |
0.9966 USD |
0.9540 USD |
1.0233 USD |
0.9571 USD |
| 2025-10-31 |
0.9594 USD |
29,955.5270 ASTER |
0.9259 USD |
0.9232 USD |
1.0116 USD |
0.9949 USD |
| 2025-10-30 |
0.9215 USD |
57,753.7910 ASTER |
1.0120 USD |
0.8535 USD |
1.0473 USD |
0.9194 USD |
| 2025-10-29 |
1.0393 USD |
29,603.9800 ASTER |
1.0645 USD |
0.9884 USD |
1.0865 USD |
1.0193 USD |
| 2025-10-28 |
1.0892 USD |
37,239.5760 ASTER |
1.0645 USD |
1.0358 USD |
1.1479 USD |
1.0682 USD |
| 2025-10-27 |
1.0923 USD |
40,389.4030 ASTER |
1.1612 USD |
1.0432 USD |
1.1678 USD |
1.0858 USD |
| 2025-10-26 |
1.1527 USD |
13,195.0210 ASTER |
1.1540 USD |
1.1228 USD |
1.2109 USD |
1.1388 USD |
| 2025-10-25 |
1.1192 USD |
21,221.8400 ASTER |
1.1164 USD |
1.0962 USD |
1.1568 USD |
1.1473 USD |
| 2025-10-24 |
1.1108 USD |
22,916.0000 ASTER |
1.1245 USD |
1.0563 USD |
1.1384 USD |
1.1160 USD |
| 2025-10-23 |
1.0483 USD |
13,926.9020 ASTER |
0.9614 USD |
0.9614 USD |
1.0978 USD |
1.0971 USD |
| 2025-10-22 |
1.0123 USD |
32,298.5880 ASTER |
1.0446 USD |
0.9340 USD |
1.0591 USD |
0.9571 USD |
| 2025-10-21 |
1.1071 USD |
13,753.4030 ASTER |
1.1194 USD |
1.0363 USD |
1.1913 USD |
1.0393 USD |
| 2025-10-20 |
1.1782 USD |
14,587.7520 ASTER |
1.1694 USD |
1.1260 USD |
1.2606 USD |
1.1592 USD |
| 2025-10-19 |
1.1994 USD |
23,951.8910 ASTER |
1.1700 USD |
1.1237 USD |
1.2398 USD |
1.2126 USD |
| 2025-10-18 |
1.1824 USD |
25,746.7680 ASTER |
1.1607 USD |
1.1276 USD |
1.2381 USD |
1.1788 USD |
| 2025-10-17 |
1.0853 USD |
25,145.4240 ASTER |
1.0730 USD |
1.0390 USD |
1.1707 USD |
1.1561 USD |