ASTER Historical USD Price
Daily close · Sep 17, 2025 → Sep 13, 2026Daily price history
Aug 15, 2026 → Sep 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-13 | $0.68863867 | $0.70144846 | $0.68420941 | $0.68582308 | $40.25M |
| 2026-09-12 | $0.68080462 | $0.69754571 | $0.68022688 | $0.68736571 | $46.07M |
| 2026-09-11 | $0.70184667 | $0.7158175 | $0.67486909 | $0.68240667 | $91.51M |
| 2026-09-10 | $0.735865 | $0.735865 | $0.692485 | $0.6985525 | $75.39M |
| 2026-09-09 | $0.75270375 | $0.76485933 | $0.72446176 | $0.73360813 | $89.23M |
| 2026-09-08 | $0.77109765 | $0.779265 | $0.741825 | $0.75016 | $119.25M |
| 2026-09-07 | $0.78836 | $0.80786077 | $0.76519364 | $0.77245294 | $181.97M |
| 2026-09-06 | $0.77777533 | $0.80764183 | $0.75378474 | $0.78685385 | $183.64M |
| 2026-09-05 | $0.740195 | $0.86003533 | $0.72373929 | $0.77542083 | $276.94M |
| 2026-09-04 | $0.71992176 | $0.7592625 | $0.71008571 | $0.741412 | $142.36M |
| 2026-09-03 | $0.72555167 | $0.737091 | $0.71184615 | $0.72131417 | $100.39M |
| 2026-09-02 | $0.69494846 | $0.74470706 | $0.68872167 | $0.72477947 | $105.78M |
| 2026-09-01 | $0.70214154 | $0.708176 | $0.68787647 | $0.694025 | $65.56M |
| 2026-08-31 | $0.68151118 | $0.704836 | $0.68151118 | $0.70102938 | $57.84M |
| 2026-08-30 | $0.69928824 | $0.71054765 | $0.67721417 | $0.68217692 | $68.11M |
| 2026-08-29 | $0.69712417 | $0.70286231 | $0.6871 | $0.69910231 | $59.78M |
| 2026-08-28 | $0.70239765 | $0.71209786 | $0.67357429 | $0.697642 | $72.92M |
| 2026-08-27 | $0.727905 | $0.72925222 | $0.7030675 | $0.7030675 | $72.43M |
| 2026-08-26 | $0.70231333 | $0.72644333 | $0.68187 | $0.72644333 | $78.10M |
| 2026-08-25 | $0.69973429 | $0.71481706 | $0.68527188 | $0.69731824 | $91.78M |
| 2026-08-24 | $0.67186923 | $0.7164575 | $0.66916938 | $0.6983875 | $106.52M |
| 2026-08-23 | $0.65026882 | $0.69865 | $0.62629167 | $0.67437 | $103.82M |
| 2026-08-22 | $0.70709 | $0.76929188 | $0.61992 | $0.65042786 | $177.51M |
| 2026-08-21 | $0.664435 | $0.74414667 | $0.660885 | $0.70989333 | $178.77M |
| 2026-08-20 | $0.62541579 | $0.68003529 | $0.62435263 | $0.66421765 | $99.13M |
| 2026-08-19 | $0.60127375 | $0.63281789 | $0.59907846 | $0.62633158 | $50.85M |
| 2026-08-18 | $0.60130077 | $0.6066125 | $0.598174 | $0.60219 | $38.81M |
| 2026-08-17 | $0.59843438 | $0.60169313 | $0.59782533 | $0.60131867 | $41.36M |
| 2026-08-16 | $0.60031214 | $0.60238067 | $0.59714375 | $0.59918333 | $23.09M |
| 2026-08-15 | $0.60413 | $0.60427875 | $0.59993636 | $0.600115 | $19.46M |