ASTER Historical USD Price
Daily close · Oct 6, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | $0.73682882 | $0.75429571 | $0.72865077 | $0.73655313 | $70.48M |
| 2026-10-05 | $0.710888 | $0.74444538 | $0.70494941 | $0.73752308 | $75.51M |
| 2026-10-04 | $0.7162325 | $0.71823571 | $0.7081625 | $0.711336 | $44.58M |
| 2026-10-03 | $0.72254688 | $0.7243575 | $0.70624733 | $0.71635933 | $45.56M |
| 2026-10-02 | $0.74194167 | $0.758 | $0.70682214 | $0.72272941 | $76.69M |
| 2026-10-01 | $0.75515938 | $0.76996688 | $0.73304231 | $0.74033533 | $72.38M |
| 2026-09-30 | $0.72679385 | $0.77987692 | $0.72679385 | $0.75718214 | $153.90M |
| 2026-09-29 | $0.70903667 | $0.73199286 | $0.69260231 | $0.72504625 | $70.63M |
| 2026-09-28 | $0.72445647 | $0.72789467 | $0.69396545 | $0.70771438 | $95.80M |
| 2026-09-27 | $0.73555563 | $0.74035024 | $0.71766875 | $0.724234 | $63.27M |
| 2026-09-26 | $0.73692875 | $0.74795077 | $0.725125 | $0.73754071 | $50.70M |
| 2026-09-25 | $0.70931548 | $0.74207052 | $0.70442822 | $0.73786087 | $78.73M |
| 2026-09-24 | $0.69378684 | $0.71750526 | $0.68858632 | $0.7085908 | $74.03M |
| 2026-09-23 | $0.73094632 | $0.74048 | $0.68225105 | $0.69381158 | $111.00M |
| 2026-09-22 | $0.74441059 | $0.74684 | $0.71311368 | $0.72873684 | $109.76M |
| 2026-09-21 | $0.74271833 | $0.76503579 | $0.72941053 | $0.74475278 | $118.34M |
| 2026-09-20 | $0.76269263 | $0.76269263 | $0.72759842 | $0.73996737 | $76.47M |
| 2026-09-19 | $0.77046316 | $0.78815789 | $0.75363824 | $0.76490368 | $106.74M |
| 2026-09-18 | $0.74418385 | $0.78147053 | $0.742636 | $0.76658158 | $91.20M |
| 2026-09-17 | $0.70626412 | $0.74828842 | $0.70572067 | $0.74376583 | $64.32M |
| 2026-09-16 | $0.68210643 | $0.70280125 | $0.66875143 | $0.70247125 | $56.70M |
| 2026-09-15 | $0.7021475 | $0.70524846 | $0.6632729 | $0.68031375 | $55.88M |
| 2026-09-14 | $0.68701824 | $0.70924988 | $0.68315786 | $0.7017975 | $46.79M |
| 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 |