Identifier on OKEx: ASTER-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-26 |
0.6996 USD |
26,334.6610 ASTER |
0.6967 USD |
0.6929 USD |
0.7098 USD |
0.7058 USD |
| 2025-12-25 |
0.6880 USD |
2,989.9180 ASTER |
0.6931 USD |
0.6800 USD |
0.7037 USD |
0.6800 USD |
| 2025-12-24 |
0.6945 USD |
34,537.3680 ASTER |
0.6872 USD |
0.6673 USD |
0.6977 USD |
0.6956 USD |
| 2025-12-23 |
0.6757 USD |
3,125.5360 ASTER |
0.6943 USD |
0.6590 USD |
0.7013 USD |
0.6869 USD |
| 2025-12-22 |
0.7095 USD |
28,291.6920 ASTER |
0.7149 USD |
0.6902 USD |
0.7336 USD |
0.6971 USD |
| 2025-12-21 |
0.7140 USD |
2,409.3260 ASTER |
0.7189 USD |
0.6976 USD |
0.7313 USD |
0.7075 USD |
| 2025-12-20 |
0.7260 USD |
6,229.3420 ASTER |
0.7182 USD |
0.7182 USD |
0.7287 USD |
0.7244 USD |
| 2025-12-19 |
0.6982 USD |
18,352.3970 ASTER |
0.6660 USD |
0.6609 USD |
0.7310 USD |
0.7216 USD |
| 2025-12-18 |
0.6887 USD |
8,447.7600 ASTER |
0.7112 USD |
0.6620 USD |
0.7174 USD |
0.6790 USD |
| 2025-12-17 |
0.7445 USD |
38,106.1420 ASTER |
0.7697 USD |
0.7169 USD |
0.7900 USD |
0.7174 USD |
| 2025-12-16 |
0.7828 USD |
22,282.3890 ASTER |
0.7930 USD |
0.7414 USD |
0.8328 USD |
0.7954 USD |
| 2025-12-15 |
0.8490 USD |
31,396.7850 ASTER |
0.9404 USD |
0.7659 USD |
0.9404 USD |
0.8084 USD |
| 2025-12-14 |
0.9371 USD |
4,140.3480 ASTER |
0.9607 USD |
0.9265 USD |
0.9607 USD |
0.9387 USD |
| 2025-12-13 |
0.9662 USD |
1,376.3550 ASTER |
0.9568 USD |
0.9546 USD |
0.9744 USD |
0.9594 USD |
| 2025-12-12 |
0.9494 USD |
4,345.8020 ASTER |
0.9337 USD |
0.9325 USD |
0.9710 USD |
0.9523 USD |
| 2025-12-11 |
0.9310 USD |
7,872.3220 ASTER |
0.9427 USD |
0.9175 USD |
0.9499 USD |
0.9450 USD |
| 2025-12-10 |
0.9636 USD |
4,689.1120 ASTER |
0.9674 USD |
0.9504 USD |
0.9813 USD |
0.9546 USD |
| 2025-12-09 |
0.9573 USD |
30,501.5760 ASTER |
0.9427 USD |
0.9309 USD |
0.9813 USD |
0.9671 USD |
| 2025-12-08 |
0.9521 USD |
9,574.6620 ASTER |
0.9138 USD |
0.9132 USD |
0.9820 USD |
0.9493 USD |
| 2025-12-07 |
0.9337 USD |
17,007.0880 ASTER |
0.9749 USD |
0.8972 USD |
0.9834 USD |
0.9111 USD |
| 2025-12-06 |
0.9831 USD |
3,885.6210 ASTER |
1.0111 USD |
0.9666 USD |
1.0138 USD |
0.9722 USD |
| 2025-12-05 |
1.0169 USD |
8,890.1850 ASTER |
1.0277 USD |
0.9944 USD |
1.0611 USD |
1.0138 USD |
| 2025-12-04 |
1.0537 USD |
12,618.4090 ASTER |
1.0694 USD |
1.0246 USD |
1.0805 USD |
1.0246 USD |
| 2025-12-03 |
1.0585 USD |
22,555.6960 ASTER |
1.0111 USD |
1.0083 USD |
1.0847 USD |
1.0666 USD |
| 2025-12-02 |
1.0112 USD |
29,005.3290 ASTER |
0.9570 USD |
0.9570 USD |
1.0407 USD |
1.0138 USD |
| 2025-12-01 |
0.9512 USD |
56,857.4130 ASTER |
1.0552 USD |
0.8858 USD |
1.0552 USD |
0.9549 USD |
| 2025-11-30 |
1.0608 USD |
96,448.2750 ASTER |
1.0480 USD |
1.0320 USD |
1.0854 USD |
1.0538 USD |
| 2025-11-29 |
1.0624 USD |
19,390.7590 ASTER |
1.0920 USD |
1.0316 USD |
1.1104 USD |
1.0459 USD |
| 2025-11-28 |
1.0937 USD |
7,191.2440 ASTER |
1.0906 USD |
1.0645 USD |
1.1220 USD |
1.0928 USD |
| 2025-11-27 |
1.0909 USD |
6,016.2770 ASTER |
1.1100 USD |
1.0764 USD |
1.1340 USD |
1.0920 USD |
| 2025-11-26 |
1.1057 USD |
70,959.8140 ASTER |
1.1820 USD |
1.0645 USD |
1.1834 USD |
1.1088 USD |
| 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 |