Identifier on OKEx: ASTER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-01 |
0.7034 USDT |
5,174,255.1200 ASTER |
0.7264 USDT |
0.6777 USDT |
0.7369 USDT |
0.6915 USDT |
| 2026-05-31 |
0.7478 USDT |
9,646,656.9820 ASTER |
0.7472 USDT |
0.7090 USDT |
0.7832 USDT |
0.7263 USDT |
| 2026-05-30 |
0.7419 USDT |
9,779,096.1670 ASTER |
0.6739 USDT |
0.6729 USDT |
0.7784 USDT |
0.7463 USDT |
| 2026-05-29 |
0.6749 USDT |
1,310,765.5390 ASTER |
0.6760 USDT |
0.6638 USDT |
0.6850 USDT |
0.6740 USDT |
| 2026-05-28 |
0.6686 USDT |
1,233,629.9390 ASTER |
0.6805 USDT |
0.6597 USDT |
0.6819 USDT |
0.6761 USDT |
| 2026-05-27 |
0.6871 USDT |
1,490,106.9390 ASTER |
0.6835 USDT |
0.6741 USDT |
0.6988 USDT |
0.6804 USDT |
| 2026-05-26 |
0.6863 USDT |
2,087,458.9690 ASTER |
0.6917 USDT |
0.6778 USDT |
0.6981 USDT |
0.6836 USDT |
| 2026-05-25 |
0.7057 USDT |
2,784,516.9170 ASTER |
0.7048 USDT |
0.6858 USDT |
0.7229 USDT |
0.6914 USDT |
| 2026-05-24 |
0.7052 USDT |
5,617,109.4460 ASTER |
0.6827 USDT |
0.6717 USDT |
0.7365 USDT |
0.7046 USDT |
| 2026-05-23 |
0.6728 USDT |
1,947,704.6090 ASTER |
0.6701 USDT |
0.6568 USDT |
0.6887 USDT |
0.6826 USDT |
| 2026-05-22 |
0.6900 USDT |
3,713,921.9140 ASTER |
0.6939 USDT |
0.6618 USDT |
0.7122 USDT |
0.6701 USDT |
| 2026-05-21 |
0.7044 USDT |
6,896,932.5250 ASTER |
0.6857 USDT |
0.6819 USDT |
0.7464 USDT |
0.6939 USDT |
| 2026-05-20 |
0.6783 USDT |
3,583,813.5910 ASTER |
0.6498 USDT |
0.6482 USDT |
0.7028 USDT |
0.6858 USDT |
| 2026-05-19 |
0.6542 USDT |
883,072.3820 ASTER |
0.6552 USDT |
0.6467 USDT |
0.6596 USDT |
0.6498 USDT |
| 2026-05-18 |
0.6499 USDT |
1,508,643.5410 ASTER |
0.6476 USDT |
0.6425 USDT |
0.6568 USDT |
0.6552 USDT |
| 2026-05-17 |
0.6514 USDT |
1,284,976.4720 ASTER |
0.6661 USDT |
0.6274 USDT |
0.6689 USDT |
0.6481 USDT |
| 2026-05-16 |
0.6640 USDT |
1,235,143.6700 ASTER |
0.6702 USDT |
0.6532 USDT |
0.6724 USDT |
0.6658 USDT |
| 2026-05-15 |
0.6750 USDT |
1,973,136.4300 ASTER |
0.6846 USDT |
0.6536 USDT |
0.6940 USDT |
0.6704 USDT |
| 2026-05-14 |
0.6741 USDT |
1,845,897.9660 ASTER |
0.6729 USDT |
0.6661 USDT |
0.6854 USDT |
0.6846 USDT |
| 2026-05-13 |
0.6743 USDT |
1,422,617.3180 ASTER |
0.6734 USDT |
0.6631 USDT |
0.6838 USDT |
0.6729 USDT |
| 2026-05-12 |
0.6793 USDT |
1,759,890.5250 ASTER |
0.6898 USDT |
0.6635 USDT |
0.6910 USDT |
0.6735 USDT |
| 2026-05-11 |
0.6891 USDT |
3,838,130.1830 ASTER |
0.7102 USDT |
0.6775 USDT |
0.7121 USDT |
0.6902 USDT |
| 2026-05-10 |
0.7063 USDT |
6,925,985.3050 ASTER |
0.6990 USDT |
0.6940 USDT |
0.7300 USDT |
0.7102 USDT |
| 2026-05-09 |
0.7063 USDT |
6,399,660.1420 ASTER |
0.6947 USDT |
0.6910 USDT |
0.7291 USDT |
0.6992 USDT |
| 2026-05-08 |
0.6734 USDT |
1,786,000.4510 ASTER |
0.6615 USDT |
0.6584 USDT |
0.6995 USDT |
0.6949 USDT |
| 2026-05-07 |
0.6684 USDT |
2,159,168.2790 ASTER |
0.6796 USDT |
0.6549 USDT |
0.6818 USDT |
0.6616 USDT |
| 2026-05-06 |
0.6849 USDT |
4,485,627.6930 ASTER |
0.6748 USDT |
0.6728 USDT |
0.6964 USDT |
0.6799 USDT |
| 2026-05-05 |
0.6761 USDT |
1,569,121.3530 ASTER |
0.6703 USDT |
0.6692 USDT |
0.6813 USDT |
0.6748 USDT |
| 2026-05-04 |
0.6754 USDT |
1,604,012.9650 ASTER |
0.6684 USDT |
0.6665 USDT |
0.6883 USDT |
0.6703 USDT |
| 2026-05-03 |
0.6751 USDT |
2,935,627.0310 ASTER |
0.6820 USDT |
0.6647 USDT |
0.6905 USDT |
0.6683 USDT |
| 2026-05-02 |
0.6708 USDT |
1,684,894.8660 ASTER |
0.6559 USDT |
0.6519 USDT |
0.6907 USDT |
0.6820 USDT |
| 2026-05-01 |
0.6568 USDT |
1,497,406.9570 ASTER |
0.6530 USDT |
0.6497 USDT |
0.6619 USDT |
0.6558 USDT |
| 2026-04-30 |
0.6577 USDT |
1,248,876.8020 ASTER |
0.6617 USDT |
0.6512 USDT |
0.6647 USDT |
0.6525 USDT |
| 2026-04-29 |
0.6640 USDT |
3,628,032.2270 ASTER |
0.6525 USDT |
0.6478 USDT |
0.6808 USDT |
0.6617 USDT |
| 2026-04-28 |
0.6404 USDT |
3,098,671.8560 ASTER |
0.6462 USDT |
0.6260 USDT |
0.6553 USDT |
0.6520 USDT |
| 2026-04-27 |
0.6512 USDT |
1,755,290.2510 ASTER |
0.6603 USDT |
0.6412 USDT |
0.6639 USDT |
0.6467 USDT |
| 2026-04-26 |
0.6578 USDT |
1,642,447.2880 ASTER |
0.6510 USDT |
0.6493 USDT |
0.6619 USDT |
0.6597 USDT |
| 2026-04-25 |
0.6497 USDT |
2,080,791.5820 ASTER |
0.6674 USDT |
0.6319 USDT |
0.6685 USDT |
0.6513 USDT |
| 2026-04-24 |
0.6694 USDT |
976,920.5800 ASTER |
0.6739 USDT |
0.6642 USDT |
0.6749 USDT |
0.6673 USDT |
| 2026-04-23 |
0.6710 USDT |
976,681.7160 ASTER |
0.6707 USDT |
0.6634 USDT |
0.6764 USDT |
0.6741 USDT |
| 2026-04-22 |
0.6861 USDT |
2,048,152.4150 ASTER |
0.6795 USDT |
0.6706 USDT |
0.7015 USDT |
0.6706 USDT |
| 2026-04-21 |
0.6795 USDT |
1,063,455.7170 ASTER |
0.6780 USDT |
0.6699 USDT |
0.6889 USDT |
0.6794 USDT |
| 2026-04-20 |
0.6794 USDT |
1,860,142.2970 ASTER |
0.6692 USDT |
0.6689 USDT |
0.6862 USDT |
0.6787 USDT |
| 2026-04-19 |
0.6686 USDT |
3,466,276.9990 ASTER |
0.6709 USDT |
0.6580 USDT |
0.6793 USDT |
0.6692 USDT |
| 2026-04-18 |
0.6812 USDT |
3,234,363.8670 ASTER |
0.6821 USDT |
0.6628 USDT |
0.6960 USDT |
0.6710 USDT |
| 2026-04-17 |
0.6881 USDT |
2,837,998.6110 ASTER |
0.6883 USDT |
0.6750 USDT |
0.7006 USDT |
0.6820 USDT |
| 2026-04-16 |
0.6728 USDT |
2,056,560.6090 ASTER |
0.6661 USDT |
0.6604 USDT |
0.6906 USDT |
0.6886 USDT |
| 2026-04-15 |
0.6629 USDT |
1,681,388.6790 ASTER |
0.6664 USDT |
0.6561 USDT |
0.6749 USDT |
0.6655 USDT |
| 2026-04-14 |
0.6812 USDT |
3,114,876.5980 ASTER |
0.6761 USDT |
0.6598 USDT |
0.7012 USDT |
0.6664 USDT |
| 2026-04-13 |
0.6611 USDT |
3,994,611.2200 ASTER |
0.6598 USDT |
0.6545 USDT |
0.6840 USDT |
0.6762 USDT |