Aster price history in 2025
In 2025 Aster (ASTER) went from $0.6460 on 2025-09-18 to $0.695455 on 2025-12-31, a change of +7.66%. The highest price was $2.4305 on 2025-09-24 and the lowest $0.3000 on 2025-09-19. About $14.35B was traded across the year. The best day was 2025-09-20 (+86.86%) and the worst 2025-11-03 (-25.96%).
$0.6460Open · 2025-09-18
$0.695455Close · 2025-12-31
$2.4305High · 2025-09-24
$0.3000Low · 2025-09-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| September | $0.6460 | $2.4305 | $0.3000 | $1.6229 | $6.25B | +151.22% |
| October | $1.6201 | $2.275 | $0.8542 | $0.988619 | $4.63B | -38.98% |
| November | $0.9930 | $1.4069 | $0.8181 | $1.0533 | $2.73B | +6.07% |
| December | $1.0534 | $1.0851 | $0.6543 | $0.695455 | $743.93M | -33.98% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.6897 | $0.6999 | $0.6720 | $0.695455 | $8.67M | +0.74% |
| 2025-12-30 | $0.6969 | $0.7035 | $0.6817 | $0.690313 | $9.90M | -0.88% |
| 2025-12-29 | $0.7143 | $0.7350 | $0.6844 | $0.696425 | $14.44M | -1.51% |
| 2025-12-28 | $0.7209 | $0.7291 | $0.7060 | $0.707105 | $13.21M | -1.79% |
| 2025-12-27 | $0.7084 | $0.7240 | $0.7054 | $0.720024 | $10.28M | +1.30% |
| 2025-12-26 | $0.6727 | $0.7129 | $0.6724 | $0.710766 | $14.50M | +5.63% |
| 2025-12-25 | $0.6940 | $0.7071 | $0.6697 | $0.672857 | $7.84M | -3.05% |
| 2025-12-24 | $0.6905 | $0.7000 | $0.6647 | $0.694003 | $12.39M | +0.41% |
| 2025-12-23 | $0.7037 | $0.7186 | $0.6543 | $0.691146 | $18.09M | -0.70% |
| 2025-12-22 | $0.7080 | $0.7374 | $0.6868 | $0.696043 | $22.97M | -2.01% |
| 2025-12-21 | $0.7224 | $0.7386 | $0.6860 | $0.710325 | $20.27M | -1.70% |
| 2025-12-20 | $0.7153 | $0.7341 | $0.7104 | $0.722604 | $8.14M | +1.02% |
| 2025-12-19 | $0.6686 | $0.7466 | $0.6558 | $0.715306 | $33.77M | +6.99% |
| 2025-12-18 | $0.7124 | $0.7190 | $0.6576 | $0.668568 | $29.56M | -6.05% |
| 2025-12-17 | $0.7976 | $0.7976 | $0.7032 | $0.7116 | $51.86M | -10.78% |
| 2025-12-16 | $0.8047 | $0.8357 | $0.7368 | $0.79759 | $28.07M | -1.30% |
| 2025-12-15 | $0.9272 | $0.9494 | $0.7638 | $0.808067 | $63.55M | -12.88% |
| 2025-12-14 | $0.9555 | $0.9662 | $0.9123 | $0.92751 | $11.63M | -2.19% |
| 2025-12-13 | $0.9501 | $0.9763 | $0.9435 | $0.948275 | $15.63M | -0.84% |
| 2025-12-12 | $0.9391 | $0.9670 | $0.9253 | $0.956349 | $18.34M | +2.21% |
| 2025-12-11 | $0.9510 | $0.9549 | $0.9148 | $0.935626 | $21.31M | -0.75% |
| 2025-12-10 | $0.9638 | $0.9852 | $0.942678 | $0.942678 | $34.85M | -2.12% |
| 2025-12-09 | $0.9468 | $0.9900 | $0.9254 | $0.963064 | $33.07M | +1.03% |
| 2025-12-08 | $0.9137 | $0.9831 | $0.9096 | $0.953262 | $30.06M | +4.32% |
| 2025-12-07 | $0.9735 | $0.9855 | $0.8963 | $0.913745 | $21.81M | -6.15% |
| 2025-12-06 | $1.0145 | $1.0159 | $0.9628 | $0.973658 | $10.34M | -3.98% |
| 2025-12-05 | $1.0235 | $1.0611 | $0.9925 | $1.0141 | $18.29M | -0.45% |
| 2025-12-04 | $1.0643 | $1.0818 | $1.0187 | $1.0187 | $33.87M | -3.96% |
| 2025-12-03 | $1.0115 | $1.0851 | $1.0065 | $1.0607 | $43.91M | +4.87% |
| 2025-12-02 | $0.9543 | $1.038 | $0.9532 | $1.0114 | $29.98M | +5.97% |
| 2025-12-01 | $1.0534 | $1.0582 | $0.8826 | $0.954417 | $53.33M | -9.38% |
| 2025-11-30 | $1.0458 | $1.0867 | $1.0288 | $1.0533 | $14.14M | +0.07% |
| 2025-11-29 | $1.0937 | $1.1118 | $1.0249 | $1.0525 | $28.59M | -3.75% |
| 2025-11-28 | $1.0919 | $1.1268 | $1.0612 | $1.0934 | $31.46M | -0.63% |
| 2025-11-27 | $1.1069 | $1.1348 | $1.0758 | $1.1003 | $27.89M | -0.26% |
| 2025-11-26 | $1.1745 | $1.1875 | $1.0591 | $1.1032 | $64.66M | -6.09% |
| 2025-11-25 | $1.1716 | $1.2051 | $1.1336 | $1.1747 | $29.37M | +1.01% |
| 2025-11-24 | $1.1176 | $1.172 | $1.0891 | $1.163 | $61.81M | +3.96% |
| 2025-11-23 | $1.1573 | $1.219 | $1.0686 | $1.1188 | $73.56M | -3.34% |
| 2025-11-22 | $1.2166 | $1.2297 | $1.1467 | $1.1575 | $33.57M | -4.87% |
| 2025-11-21 | $1.1959 | $1.2548 | $1.1111 | $1.2167 | $101.58M | +2.38% |
| 2025-11-20 | $1.3634 | $1.379 | $1.1488 | $1.1884 | $136.23M | -12.87% |
| 2025-11-19 | $1.3803 | $1.4069 | $1.2555 | $1.364 | $76.44M | -1.21% |
| 2025-11-18 | $1.1809 | $1.3991 | $1.175 | $1.3807 | $122.31M | +16.94% |
| 2025-11-17 | $1.2811 | $1.3034 | $1.1362 | $1.1807 | $118.72M | -7.09% |
| 2025-11-16 | $1.125 | $1.2851 | $1.1089 | $1.2708 | $163.61M | +13.02% |
| 2025-11-15 | $1.1047 | $1.1604 | $1.1013 | $1.1244 | $54.79M | +1.18% |
| 2025-11-14 | $1.0709 | $1.1232 | $0.9927 | $1.1113 | $116.19M | +3.00% |
| 2025-11-13 | $1.1112 | $1.1509 | $1.0138 | $1.0789 | $108.52M | -2.18% |
| 2025-11-12 | $1.0831 | $1.2101 | $1.0762 | $1.1029 | $132.13M | +1.91% |
| 2025-11-11 | $1.089 | $1.155 | $1.053 | $1.0822 | $86.62M | -1.30% |
| 2025-11-10 | $1.1018 | $1.173 | $1.053 | $1.0965 | $96.59M | -0.48% |
| 2025-11-09 | $1.0393 | $1.13 | $1.0094 | $1.1018 | $54.86M | +5.97% |
| 2025-11-08 | $1.141 | $1.1514 | $1.0082 | $1.0397 | $57.18M | -8.89% |
| 2025-11-07 | $1.0175 | $1.1674 | $0.9729 | $1.1412 | $95.99M | +12.16% |
| 2025-11-06 | $1.0708 | $1.1718 | $0.9855 | $1.0174 | $118.42M | -5.00% |
| 2025-11-05 | $0.9750 | $1.1252 | $0.9310 | $1.0709 | $153.89M | +9.87% |
| 2025-11-04 | $0.9133 | $0.9992 | $0.8181 | $0.974701 | $216.80M | +7.33% |
| 2025-11-03 | $1.2259 | $1.259 | $0.8467 | $0.908148 | $210.60M | -25.96% |
| 2025-11-02 | $0.9655 | $1.2828 | $0.9061 | $1.2265 | $115.63M | +27.00% |
| 2025-11-01 | $0.9930 | $1.0262 | $0.9522 | $0.965759 | $26.58M | -2.31% |
| 2025-10-31 | $0.9235 | $1.0152 | $0.9143 | $0.988619 | $63.79M | +7.06% |
| 2025-10-30 | $1.0252 | $1.0506 | $0.8542 | $0.923412 | $65.96M | -9.90% |
| 2025-10-29 | $1.0736 | $1.0942 | $0.9900 | $1.0249 | $47.61M | -4.57% |
| 2025-10-28 | $1.0816 | $1.1518 | $1.0388 | $1.0739 | $51.69M | -1.26% |
| 2025-10-27 | $1.1495 | $1.1685 | $1.0382 | $1.0877 | $69.18M | -5.42% |
| 2025-10-26 | $1.1397 | $1.22 | $1.1196 | $1.15 | $48.26M | +0.20% |
| 2025-10-25 | $1.1187 | $1.1595 | $1.0912 | $1.1476 | $46.84M | +2.48% |
| 2025-10-24 | $1.1054 | $1.1529 | $1.0483 | $1.1198 | $76.96M | +1.25% |
| 2025-10-23 | $0.9547 | $1.1181 | $0.9501 | $1.106 | $69.74M | +15.87% |
| 2025-10-22 | $1.0417 | $1.0631 | $0.9304 | $0.954549 | $73.44M | -8.38% |
| 2025-10-21 | $1.1586 | $1.192 | $1.0242 | $1.0419 | $75.80M | -10.60% |
| 2025-10-20 | $1.2004 | $1.2593 | $1.1202 | $1.1654 | $88.82M | -2.41% |
| 2025-10-19 | $1.1764 | $1.2404 | $1.118 | $1.1942 | $76.78M | +0.84% |
| 2025-10-18 | $1.158 | $1.2362 | $1.1242 | $1.1842 | $83.47M | +2.17% |
| 2025-10-17 | $1.2569 | $1.2876 | $1.0201 | $1.159 | $171.44M | -7.81% |
| 2025-10-16 | $1.2826 | $1.3639 | $1.2005 | $1.2572 | $124.17M | -1.57% |
| 2025-10-15 | $1.5022 | $1.5377 | $1.2627 | $1.2773 | $116.51M | -15.00% |
| 2025-10-14 | $1.4505 | $1.5284 | $1.3011 | $1.5027 | $134.21M | +3.68% |
| 2025-10-13 | $1.4839 | $1.5951 | $1.3508 | $1.4494 | $182.33M | -2.03% |
| 2025-10-12 | $1.2004 | $1.581 | $1.1601 | $1.4794 | $190.23M | +23.27% |
| 2025-10-11 | $1.3201 | $1.4129 | $1.1557 | $1.2002 | $188.66M | -8.85% |
| 2025-10-10 | $1.682 | $1.8463 | $1.10 | $1.3167 | $359.40M | -21.72% |
| 2025-10-09 | $1.9291 | $1.9291 | $1.566 | $1.6821 | $170.17M | -12.78% |
| 2025-10-08 | $2.0453 | $2.1094 | $1.90 | $1.9286 | $137.70M | -5.76% |
| 2025-10-07 | $2.063 | $2.1875 | $1.9457 | $2.0464 | $204.76M | -0.67% |
| 2025-10-06 | $1.869 | $2.221 | $1.83 | $2.0601 | $408.19M | +10.24% |
| 2025-10-05 | $2.0611 | $2.1051 | $1.7533 | $1.8688 | $327.65M | -9.35% |
| 2025-10-04 | $2.0795 | $2.275 | $1.969 | $2.0615 | $236.57M | -0.57% |
| 2025-10-03 | $1.7948 | $2.1475 | $1.7722 | $2.0732 | $332.19M | +15.51% |
| 2025-10-02 | $1.6381 | $1.87 | $1.615 | $1.7948 | $203.56M | +9.55% |
| 2025-10-01 | $1.6201 | $1.7367 | $1.5088 | $1.6384 | $204.35M | +0.96% |
| 2025-09-30 | $1.897 | $1.9745 | $1.5058 | $1.6229 | $340.26M | -14.45% |
| 2025-09-29 | $1.854 | $1.9967 | $1.7777 | $1.8969 | $278.70M | +2.30% |
| 2025-09-28 | $1.9187 | $1.9476 | $1.70 | $1.8542 | $338.32M | -3.39% |
| 2025-09-27 | $2.0258 | $2.1382 | $1.8884 | $1.9194 | $329.86M | -5.44% |
| 2025-09-26 | $1.8738 | $2.1648 | $1.7259 | $2.0299 | $546.63M | +7.99% |
| 2025-09-25 | $2.3082 | $2.38 | $1.786 | $1.8797 | $755.48M | -18.58% |
| 2025-09-24 | $1.9561 | $2.4305 | $1.9007 | $2.3086 | $667.13M | +17.99% |
| 2025-09-23 | $1.6356 | $2.1585 | $1.46 | $1.9565 | $802.57M | +19.60% |
| 2025-09-22 | $1.3939 | $1.6588 | $1.2764 | $1.6359 | $656.61M | +17.43% |
| 2025-09-21 | $1.6557 | $1.995 | $1.3286 | $1.393 | $800.89M | -15.88% |
| 2025-09-20 | $0.8862 | $1.7651 | $0.8522 | $1.656 | $647.07M | +86.86% |
| 2025-09-19 | $0.3000 | $0.8995 | $0.3000 | $0.886263 | $84.89M | +37.19% |
| 2025-09-18 | $0.6460 | $0.6460 | $0.6460 | $0.6460 | $2.75M | +0.00% |
Frequently asked questions
What was the Aster price on January 1, 2025?
ASTER opened 2025-09-18 at $0.6460 and closed that day at $0.6460.
What was the highest price of Aster in 2025?
The highest was $2.4305 on 2025-09-24; the lowest was $0.3000 on 2025-09-19.
How much did Aster change in 2025?
ASTER moved +7.66% in 2025, from $0.6460 to $0.695455.
More about Aster
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.