ASTER Historical USD Price
Daily close · Oct 28, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $0.70990733 | $0.718358 | $0.70209533 | $0.70769357 | $34.96M |
| 2026-10-27 | $0.71384615 | $0.71468125 | $0.70293563 | $0.71061273 | $30.23M |
| 2026-10-26 | $0.70182692 | $0.7177675 | $0.69735923 | $0.71271333 | $44.27M |
| 2026-10-25 | $0.71044929 | $0.71393071 | $0.69911625 | $0.70140643 | $36.73M |
| 2026-10-24 | $0.69865941 | $0.71046533 | $0.68541429 | $0.71017357 | $46.01M |
| 2026-10-23 | $0.69347333 | $0.71268077 | $0.68977786 | $0.6978 | $43.34M |
| 2026-10-22 | $0.71759333 | $0.722675 | $0.69062333 | $0.69390533 | $50.44M |
| 2026-10-21 | $0.716468 | $0.72656235 | $0.71407059 | $0.716904 | $45.71M |
| 2026-10-20 | $0.70340833 | $0.71887313 | $0.69817 | $0.716376 | $45.43M |
| 2026-10-19 | $0.70068214 | $0.71429267 | $0.69569214 | $0.7049525 | $58.96M |
| 2026-10-18 | $0.70321933 | $0.71573467 | $0.68012143 | $0.70037765 | $74.19M |
| 2026-10-17 | $0.70872071 | $0.71346067 | $0.696995 | $0.70248188 | $59.34M |
| 2026-10-16 | $0.704885 | $0.719926 | $0.70022857 | $0.70825727 | $63.86M |
| 2026-10-15 | $0.70062 | $0.70934286 | $0.67687364 | $0.70490188 | $69.52M |
| 2026-10-14 | $0.70591333 | $0.70892438 | $0.684352 | $0.69913067 | $41.14M |
| 2026-10-13 | $0.68356167 | $0.7106375 | $0.676234 | $0.70546563 | $67.87M |
| 2026-10-12 | $0.716125 | $0.72514333 | $0.68135111 | $0.68522643 | $50.91M |
| 2026-10-11 | $0.71372031 | $0.72068067 | $0.70644805 | $0.71637533 | $33.83M |
| 2026-10-10 | $0.7051725 | $0.71954286 | $0.70515667 | $0.7129397 | $27.52M |
| 2026-10-09 | $0.70146667 | $0.70566692 | $0.68823636 | $0.70409 | $53.38M |
| 2026-10-08 | $0.70925286 | $0.71783938 | $0.67061857 | $0.70000467 | $88.85M |
| 2026-10-07 | $0.73538133 | $0.73538133 | $0.70090071 | $0.70958769 | $74.09M |
| 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 |