Aster price history in 2026
In 2026 Aster (ASTER) has gone from $0.6924 on 2026-01-01 to $0.710313 on 2026-10-10, a change of +2.59%. The highest price was $0.8676 on 2026-09-05 and the lowest $0.4040 on 2026-02-06. About $3.00B was traded across the year. The best day was 2026-02-06 (+18.41%) and the worst 2026-02-05 (-14.55%). The year is not over, so these figures are partial.
$0.6924Open · 2026-01-01
$0.710313Close · 2026-10-10
$0.8676High · 2026-09-05
$0.4040Low · 2026-02-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.6924 | $0.8115 | $0.5076 | $0.544195 | $512.75M | -21.40% |
| February | $0.5496 | $0.7708 | $0.4040 | $0.719723 | $382.05M | +30.95% |
| March | $0.7221 | $0.7929 | $0.6239 | $0.673035 | $254.74M | -6.79% |
| April | $0.6758 | $0.7012 | $0.6266 | $0.655616 | $246.01M | -2.99% |
| May | $0.6527 | $0.7830 | $0.6300 | $0.72636 | $362.08M | +11.29% |
| June | $0.7262 | $0.8024 | $0.5855 | $0.627123 | $341.55M | -13.64% |
| July | $0.6305 | $0.6545 | $0.5880 | $0.599968 | $209.27M | -4.84% |
| August | $0.5994 | $0.7772 | $0.5958 | $0.697453 | $289.78M | +16.36% |
| September | $0.7011 | $0.8676 | $0.6608 | $0.752088 | $315.32M | +7.27% |
| October | $0.7573 | $0.7712 | $0.6694 | $0.710313 | $88.31M | -6.20% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.711625 | $0.711625 | $0.709541 | $0.710313 | $4.37M | +0.74% |
| 2026-10-09 | $0.7004 | $0.7074 | $0.6871 | $0.705067 | $5.91M | +0.71% |
| 2026-10-08 | $0.7097 | $0.7189 | $0.6694 | $0.700108 | $10.66M | -1.35% |
| 2026-10-07 | $0.7365 | $0.7368 | $0.6982 | $0.709692 | $8.61M | -2.93% |
| 2026-10-06 | $0.7370 | $0.7556 | $0.7272 | $0.731108 | $11.04M | -0.88% |
| 2026-10-05 | $0.7116 | $0.7462 | $0.7027 | $0.737571 | $12.26M | +2.77% |
| 2026-10-04 | $0.7155 | $0.7193 | $0.7077 | $0.717721 | $7.59M | +0.49% |
| 2026-10-03 | $0.7226 | $0.7248 | $0.7056 | $0.714214 | $6.67M | -0.79% |
| 2026-10-02 | $0.7412 | $0.7587 | $0.7037 | $0.719892 | $11.47M | -2.79% |
| 2026-10-01 | $0.7573 | $0.7712 | $0.7324 | $0.740574 | $9.72M | -1.53% |
| 2026-09-30 | $0.7256 | $0.7813 | $0.7243 | $0.752088 | $18.87M | +3.68% |
| 2026-09-29 | $0.7079 | $0.7330 | $0.6912 | $0.725424 | $4.74M | +2.21% |
| 2026-09-28 | $0.7241 | $0.7292 | $0.6909 | $0.709768 | $8.44M | -1.00% |
| 2026-09-27 | $0.7370 | $0.7407 | $0.7168 | $0.71696 | $7.26M | -2.26% |
| 2026-09-26 | $0.7378 | $0.7488 | $0.7246 | $0.733553 | $5.02M | -0.58% |
| 2026-09-25 | $0.7087 | $0.7436 | $0.7040 | $0.737804 | $6.44M | +3.38% |
| 2026-09-24 | $0.6941 | $0.7180 | $0.6875 | $0.713671 | $5.85M | +2.22% |
| 2026-09-23 | $0.7293 | $0.7416 | $0.6653 | $0.69818 | $11.07M | -4.31% |
| 2026-09-22 | $0.7456 | $0.7476 | $0.7107 | $0.729604 | $9.65M | -2.12% |
| 2026-09-21 | $0.7396 | $0.7674 | $0.7284 | $0.745369 | $10.42M | +0.50% |
| 2026-09-20 | $0.7643 | $0.7649 | $0.7268 | $0.741648 | $10.20M | -2.99% |
| 2026-09-19 | $0.7676 | $0.7915 | $0.7533 | $0.764523 | $10.81M | -0.28% |
| 2026-09-18 | $0.7440 | $0.7839 | $0.7427 | $0.766632 | $11.57M | +2.67% |
| 2026-09-17 | $0.7028 | $0.7492 | $0.7025 | $0.746712 | $8.14M | +6.29% |
| 2026-09-16 | $0.6799 | $0.7030 | $0.6682 | $0.702499 | $4.82M | +3.32% |
| 2026-09-15 | $0.7019 | $0.7056 | $0.6608 | $0.67994 | $5.81M | -2.73% |
| 2026-09-14 | $0.6858 | $0.7106 | $0.6816 | $0.699009 | $5.81M | +1.42% |
| 2026-09-13 | $0.6875 | $0.7026 | $0.6833 | $0.689201 | $5.44M | -0.18% |
| 2026-09-12 | $0.6826 | $0.6988 | $0.6796 | $0.690472 | $7.89M | +0.95% |
| 2026-09-11 | $0.6984 | $0.7180 | $0.6720 | $0.684008 | $10.98M | -1.76% |
| 2026-09-10 | $0.7339 | $0.7365 | $0.6911 | $0.69629 | $9.22M | -5.12% |
| 2026-09-09 | $0.7507 | $0.7667 | $0.7165 | $0.733834 | $7.33M | -2.08% |
| 2026-09-08 | $0.7717 | $0.7803 | $0.7340 | $0.749386 | $12.58M | -2.68% |
| 2026-09-07 | $0.7871 | $0.8109 | $0.7626 | $0.770016 | $16.99M | -1.46% |
| 2026-09-06 | $0.7761 | $0.8102 | $0.7498 | $0.78143 | $17.36M | +1.07% |
| 2026-09-05 | $0.7413 | $0.8676 | $0.7217 | $0.773187 | $31.88M | +4.33% |
| 2026-09-04 | $0.7222 | $0.7598 | $0.7075 | $0.741131 | $15.23M | +1.96% |
| 2026-09-03 | $0.7249 | $0.7392 | $0.7102 | $0.726849 | $15.43M | -0.39% |
| 2026-09-02 | $0.6943 | $0.7456 | $0.6880 | $0.729705 | $15.78M | +5.09% |
| 2026-09-01 | $0.7011 | $0.7120 | $0.6874 | $0.694367 | $4.26M | -0.44% |
| 2026-08-31 | $0.6985 | $0.7114 | $0.6919 | $0.697453 | $18.30M | +1.00% |
| 2026-08-30 | $0.6982 | $0.7093 | $0.6731 | $0.690528 | $10.46M | -1.17% |
| 2026-08-29 | $0.6968 | $0.7039 | $0.6893 | $0.698703 | $7.84M | +0.18% |
| 2026-08-28 | $0.6879 | $0.7055 | $0.6652 | $0.69745 | $12.13M | +0.40% |
| 2026-08-27 | $0.7108 | $0.7177 | $0.6872 | $0.694652 | $10.48M | -3.21% |
| 2026-08-26 | $0.6898 | $0.7294 | $0.6847 | $0.717713 | $10.69M | +3.24% |
| 2026-08-25 | $0.6991 | $0.7154 | $0.6798 | $0.695162 | $11.71M | -1.30% |
| 2026-08-24 | $0.6748 | $0.7184 | $0.6674 | $0.704303 | $18.52M | +3.57% |
| 2026-08-23 | $0.6493 | $0.7058 | $0.6234 | $0.680051 | $19.30M | +4.01% |
| 2026-08-22 | $0.7093 | $0.7772 | $0.6010 | $0.653851 | $21.49M | -7.84% |
| 2026-08-21 | $0.6643 | $0.7474 | $0.6592 | $0.709475 | $15.59M | +6.77% |
| 2026-08-20 | $0.6255 | $0.6808 | $0.6238 | $0.664471 | $8.06M | +6.20% |
| 2026-08-19 | $0.6020 | $0.6343 | $0.5984 | $0.625683 | $2.49M | +3.43% |
| 2026-08-18 | $0.6002 | $0.6097 | $0.5987 | $0.604908 | $5.34M | +0.71% |
| 2026-08-17 | $0.6016 | $0.6073 | $0.5968 | $0.600617 | $6.05M | -0.11% |
| 2026-08-16 | $0.6005 | $0.6019 | $0.5961 | $0.6013 | $10.38M | +0.11% |
| 2026-08-15 | $0.6010 | $0.6025 | $0.5979 | $0.600647 | $3.11M | -0.09% |
| 2026-08-14 | $0.6016 | $0.6035 | $0.5990 | $0.601202 | $6.31M | -0.15% |
| 2026-08-13 | $0.6013 | $0.6041 | $0.5971 | $0.602126 | $4.82M | +0.03% |
| 2026-08-12 | $0.6028 | $0.6073 | $0.6002 | $0.601955 | $3.44M | -0.26% |
| 2026-08-11 | $0.6002 | $0.6089 | $0.5992 | $0.603554 | $4.90M | +0.50% |
| 2026-08-10 | $0.6050 | $0.6077 | $0.5999 | $0.600562 | $4.02M | -1.07% |
| 2026-08-09 | $0.6029 | $0.6197 | $0.6024 | $0.607076 | $11.44M | +0.63% |
| 2026-08-08 | $0.6074 | $0.6107 | $0.6000 | $0.603269 | $7.75M | -0.26% |
| 2026-08-07 | $0.5999 | $0.6107 | $0.5984 | $0.604842 | $5.39M | +0.74% |
| 2026-08-06 | $0.6006 | $0.6030 | $0.5962 | $0.600404 | $7.39M | -0.24% |
| 2026-08-05 | $0.6057 | $0.6093 | $0.5985 | $0.601827 | $11.10M | -0.62% |
| 2026-08-04 | $0.6073 | $0.6094 | $0.6028 | $0.605579 | $7.31M | +0.10% |
| 2026-08-03 | $0.6022 | $0.6092 | $0.5995 | $0.604992 | $7.14M | +0.39% |
| 2026-08-02 | $0.6032 | $0.6060 | $0.5988 | $0.602648 | $8.76M | +0.02% |
| 2026-08-01 | $0.5994 | $0.6068 | $0.5958 | $0.60252 | $8.09M | +0.43% |
| 2026-07-31 | $0.5995 | $0.6053 | $0.5969 | $0.599968 | $4.28M | -0.44% |
| 2026-07-30 | $0.6070 | $0.6106 | $0.5960 | $0.602613 | $7.96M | -0.21% |
| 2026-07-29 | $0.6033 | $0.6093 | $0.5880 | $0.603904 | $9.01M | -1.77% |
| 2026-07-28 | $0.6206 | $0.6255 | $0.6087 | $0.614807 | $1.30M | -0.97% |
| 2026-07-27 | $0.6233 | $0.6266 | $0.6090 | $0.620827 | $9.78M | -0.61% |
| 2026-07-26 | $0.6257 | $0.6300 | $0.6212 | $0.624638 | $10.81M | -0.38% |
| 2026-07-25 | $0.6250 | $0.6295 | $0.6234 | $0.627045 | $6.15M | +0.03% |
| 2026-07-24 | $0.6348 | $0.6395 | $0.6212 | $0.626877 | $8.45M | -0.42% |
| 2026-07-23 | $0.6220 | $0.6369 | $0.6181 | $0.62952 | $6.10M | +1.19% |
| 2026-07-22 | $0.6252 | $0.6300 | $0.6174 | $0.622125 | $13.56M | -0.63% |
| 2026-07-21 | $0.6274 | $0.6299 | $0.6212 | $0.626085 | $7.49M | -0.15% |
| 2026-07-20 | $0.6244 | $0.6323 | $0.6220 | $0.626996 | $10.65M | +0.76% |
| 2026-07-19 | $0.6206 | $0.6245 | $0.6166 | $0.622267 | $8.79M | +0.26% |
| 2026-07-18 | $0.6197 | $0.6253 | $0.6185 | $0.62064 | $10.16M | -0.17% |
| 2026-07-17 | $0.6179 | $0.6239 | $0.6088 | $0.621675 | $4.32M | +0.38% |
| 2026-07-16 | $0.6262 | $0.6263 | $0.6100 | $0.619315 | $13.18M | -1.23% |
| 2026-07-15 | $0.6315 | $0.6341 | $0.6190 | $0.627038 | $9.11M | -0.66% |
| 2026-07-14 | $0.6299 | $0.6396 | $0.6243 | $0.631188 | $6.91M | +0.30% |
| 2026-07-13 | $0.6210 | $0.6397 | $0.6147 | $0.629277 | $8.02M | +1.26% |
| 2026-07-12 | $0.6247 | $0.6310 | $0.6163 | $0.62146 | $2.93M | -0.41% |
| 2026-07-11 | $0.6302 | $0.6350 | $0.6152 | $0.624019 | $4.35M | -0.98% |
| 2026-07-10 | $0.6322 | $0.6338 | $0.6245 | $0.630169 | $2.50M | +0.28% |
| 2026-07-09 | $0.6224 | $0.6343 | $0.6186 | $0.62842 | $4.31M | +1.01% |
| 2026-07-08 | $0.6265 | $0.6287 | $0.6161 | $0.622121 | $3.66M | +0.00% |
| 2026-07-07 | $0.6327 | $0.6349 | $0.6117 | $0.622096 | $5.49M | -2.03% |
| 2026-07-06 | $0.6399 | $0.6434 | $0.6247 | $0.634995 | $5.27M | -0.96% |
| 2026-07-05 | $0.6418 | $0.6483 | $0.6293 | $0.641137 | $4.54M | -0.10% |
| 2026-07-04 | $0.6510 | $0.6542 | $0.6374 | $0.641809 | $3.65M | -1.20% |
| 2026-07-03 | $0.6427 | $0.6545 | $0.6376 | $0.649572 | $5.68M | +1.47% |
| 2026-07-02 | $0.6300 | $0.6491 | $0.6267 | $0.640187 | $4.88M | +1.06% |
| 2026-07-01 | $0.6305 | $0.6482 | $0.6249 | $0.633463 | $5.99M | +1.01% |
| 2026-06-30 | $0.6251 | $0.6320 | $0.6200 | $0.627123 | $4.92M | +0.19% |
| 2026-06-29 | $0.6223 | $0.6364 | $0.6161 | $0.62594 | $5.02M | +0.67% |
| 2026-06-28 | $0.6174 | $0.6350 | $0.6149 | $0.621804 | $7.97M | +0.50% |
| 2026-06-27 | $0.6319 | $0.6335 | $0.6169 | $0.618728 | $5.36M | -1.94% |
| 2026-06-26 | $0.6232 | $0.6329 | $0.6149 | $0.630967 | $3.99M | +0.76% |
| 2026-06-25 | $0.6174 | $0.6318 | $0.6136 | $0.626207 | $7.85M | +1.56% |
| 2026-06-24 | $0.6131 | $0.6318 | $0.5855 | $0.616589 | $9.12M | -2.94% |
| 2026-06-23 | $0.6313 | $0.6410 | $0.6088 | $0.635256 | $3.73M | +1.86% |
| 2026-06-22 | $0.6390 | $0.6432 | $0.6099 | $0.623683 | $7.99M | -2.20% |
| 2026-06-21 | $0.6465 | $0.6550 | $0.6334 | $0.637728 | $6.26M | -1.21% |
| 2026-06-20 | $0.6353 | $0.6629 | $0.6227 | $0.64553 | $6.86M | +1.15% |
| 2026-06-19 | $0.6378 | $0.6400 | $0.6145 | $0.638205 | $11.67M | +0.53% |
| 2026-06-18 | $0.7173 | $0.7265 | $0.6286 | $0.634818 | $26.45M | -11.47% |
| 2026-06-17 | $0.6618 | $0.8024 | $0.6564 | $0.717068 | $30.25M | +8.39% |
| 2026-06-16 | $0.6493 | $0.6774 | $0.6447 | $0.661553 | $4.67M | +1.24% |
| 2026-06-15 | $0.6513 | $0.6745 | $0.6386 | $0.653474 | $9.73M | +1.49% |
| 2026-06-14 | $0.6194 | $0.6534 | $0.6169 | $0.643884 | $10.59M | +1.75% |
| 2026-06-13 | $0.6277 | $0.6435 | $0.6271 | $0.632798 | $4.89M | +0.14% |
| 2026-06-12 | $0.6294 | $0.6359 | $0.6216 | $0.631919 | $8.95M | +0.28% |
| 2026-06-11 | $0.6193 | $0.6363 | $0.6193 | $0.630151 | $9.78M | +1.14% |
| 2026-06-10 | $0.6215 | $0.6328 | $0.6009 | $0.62304 | $11.54M | -0.32% |
| 2026-06-09 | $0.6312 | $0.6348 | $0.6089 | $0.625049 | $9.37M | +0.15% |
| 2026-06-08 | $0.6338 | $0.6395 | $0.624124 | $0.624124 | $12.85M | -1.58% |
| 2026-06-07 | $0.6207 | $0.6471 | $0.6197 | $0.634126 | $11.34M | +1.67% |
| 2026-06-06 | $0.6170 | $0.6280 | $0.5904 | $0.623739 | $13.97M | +1.06% |
| 2026-06-05 | $0.6660 | $0.6762 | $0.5897 | $0.617202 | $29.64M | -7.42% |
| 2026-06-04 | $0.6859 | $0.6941 | $0.6480 | $0.666666 | $11.61M | -2.26% |
| 2026-06-03 | $0.6705 | $0.7087 | $0.6685 | $0.682063 | $15.36M | +0.81% |
| 2026-06-02 | $0.6910 | $0.7011 | $0.6494 | $0.676607 | $21.48M | -2.09% |
| 2026-06-01 | $0.7262 | $0.7374 | $0.6776 | $0.691032 | $18.34M | -4.86% |
| 2026-05-31 | $0.7462 | $0.7830 | $0.7089 | $0.72636 | $22.88M | -1.44% |
| 2026-05-30 | $0.6738 | $0.7784 | $0.6727 | $0.736997 | $37.42M | +9.42% |
| 2026-05-29 | $0.6757 | $0.6827 | $0.6638 | $0.673547 | $4.55M | -0.49% |
| 2026-05-28 | $0.6803 | $0.6820 | $0.6600 | $0.676866 | $7.64M | +0.18% |
| 2026-05-27 | $0.6840 | $0.6988 | $0.6741 | $0.675661 | $7.64M | -1.41% |
| 2026-05-26 | $0.6915 | $0.6979 | $0.6778 | $0.685339 | $7.06M | -0.59% |
| 2026-05-25 | $0.7049 | $0.7231 | $0.6855 | $0.689407 | $14.71M | -2.01% |
| 2026-05-24 | $0.6824 | $0.7364 | $0.6722 | $0.703564 | $16.33M | +3.11% |
| 2026-05-23 | $0.6697 | $0.6886 | $0.6577 | $0.682318 | $4.25M | +1.41% |
| 2026-05-22 | $0.6935 | $0.7118 | $0.6622 | $0.672831 | $11.23M | -2.78% |
| 2026-05-21 | $0.6859 | $0.7462 | $0.6821 | $0.692101 | $14.76M | +0.92% |
| 2026-05-20 | $0.6493 | $0.7011 | $0.6485 | $0.68576 | $4.55M | +5.58% |
| 2026-05-19 | $0.6551 | $0.6596 | $0.6470 | $0.649506 | $1.20M | -0.57% |
| 2026-05-18 | $0.6476 | $0.6570 | $0.6426 | $0.653238 | $4.25M | +0.84% |
| 2026-05-17 | $0.6636 | $0.6654 | $0.6300 | $0.64777 | $9.86M | -2.57% |
| 2026-05-16 | $0.6697 | $0.6724 | $0.6534 | $0.664884 | $4.44M | -0.72% |
| 2026-05-15 | $0.6844 | $0.6940 | $0.6533 | $0.669683 | $8.22M | -0.61% |
| 2026-05-14 | $0.6729 | $0.6854 | $0.6663 | $0.673776 | $9.76M | -0.08% |
| 2026-05-13 | $0.6733 | $0.6834 | $0.6634 | $0.674339 | $9.50M | +0.54% |
| 2026-05-12 | $0.6902 | $0.6914 | $0.6634 | $0.670703 | $10.39M | -2.86% |
| 2026-05-11 | $0.7104 | $0.7124 | $0.6777 | $0.690433 | $11.93M | -2.84% |
| 2026-05-10 | $0.6986 | $0.7302 | $0.6941 | $0.710612 | $12.65M | +0.77% |
| 2026-05-09 | $0.6949 | $0.7284 | $0.6907 | $0.705174 | $19.87M | +0.86% |
| 2026-05-08 | $0.6681 | $0.7279 | $0.6668 | $0.699133 | $19.07M | +5.27% |
| 2026-05-07 | $0.6793 | $0.6815 | $0.6550 | $0.66413 | $9.27M | -1.34% |
| 2026-05-06 | $0.6746 | $0.6961 | $0.6723 | $0.673165 | $16.17M | -0.71% |
| 2026-05-05 | $0.6704 | $0.6819 | $0.6695 | $0.677954 | $16.13M | +0.90% |
| 2026-05-04 | $0.6679 | $0.6880 | $0.6669 | $0.671911 | $12.37M | +0.38% |
| 2026-05-03 | $0.6815 | $0.6892 | $0.6650 | $0.66939 | $9.54M | -0.76% |
| 2026-05-02 | $0.6625 | $0.6907 | $0.6623 | $0.674535 | $11.70M | +2.47% |
| 2026-05-01 | $0.6527 | $0.6619 | $0.6495 | $0.658279 | $12.72M | +0.41% |
| 2026-04-30 | $0.6613 | $0.6639 | $0.6513 | $0.655616 | $9.24M | -0.38% |
| 2026-04-29 | $0.6530 | $0.6807 | $0.6476 | $0.658138 | $7.87M | +0.08% |
| 2026-04-28 | $0.6412 | $0.6806 | $0.6396 | $0.657629 | $8.38M | +2.13% |
| 2026-04-27 | $0.6450 | $0.6480 | $0.6266 | $0.643926 | $5.54M | -1.42% |
| 2026-04-26 | $0.6517 | $0.6629 | $0.6493 | $0.653209 | $6.12M | -0.30% |
| 2026-04-25 | $0.6634 | $0.6651 | $0.6319 | $0.655157 | $13.95M | -1.54% |
| 2026-04-24 | $0.6733 | $0.6746 | $0.6636 | $0.665425 | $4.24M | -0.92% |
| 2026-04-23 | $0.6706 | $0.6762 | $0.6632 | $0.671626 | $5.91M | -0.06% |
| 2026-04-22 | $0.6803 | $0.7010 | $0.6698 | $0.672053 | $7.35M | -1.46% |
| 2026-04-21 | $0.6770 | $0.6889 | $0.6699 | $0.681976 | $10.03M | +0.69% |
| 2026-04-20 | $0.6692 | $0.6859 | $0.6689 | $0.677309 | $15.32M | +0.66% |
| 2026-04-19 | $0.6709 | $0.6791 | $0.6649 | $0.672838 | $14.59M | +0.03% |
| 2026-04-18 | $0.6822 | $0.6954 | $0.6622 | $0.672631 | $22.58M | -0.51% |
| 2026-04-17 | $0.6897 | $0.7000 | $0.6745 | $0.676083 | $9.20M | -1.96% |
| 2026-04-16 | $0.6665 | $0.6912 | $0.6604 | $0.689572 | $11.05M | +3.16% |
| 2026-04-15 | $0.6665 | $0.6750 | $0.6563 | $0.668481 | $6.58M | +0.71% |
| 2026-04-14 | $0.6770 | $0.7010 | $0.6600 | $0.663778 | $7.34M | -1.93% |
| 2026-04-13 | $0.6597 | $0.7012 | $0.6579 | $0.676807 | $10.26M | +2.56% |
| 2026-04-12 | $0.6617 | $0.6649 | $0.6546 | $0.659941 | $6.42M | -1.27% |
| 2026-04-11 | $0.6675 | $0.6860 | $0.6625 | $0.668423 | $5.82M | +0.33% |
| 2026-04-10 | $0.6629 | $0.6680 | $0.6600 | $0.666196 | $4.26M | +0.46% |
| 2026-04-09 | $0.6713 | $0.6742 | $0.6598 | $0.663128 | $4.83M | -0.62% |
| 2026-04-08 | $0.6809 | $0.6845 | $0.6614 | $0.667248 | $4.53M | -1.48% |
| 2026-04-07 | $0.6613 | $0.6878 | $0.6601 | $0.677242 | $9.57M | +2.43% |
| 2026-04-06 | $0.6708 | $0.6716 | $0.6500 | $0.661157 | $5.38M | -1.12% |
| 2026-04-05 | $0.6620 | $0.6727 | $0.6584 | $0.668645 | $5.00M | +0.79% |
| 2026-04-04 | $0.6597 | $0.6702 | $0.6597 | $0.663387 | $4.34M | +0.39% |
| 2026-04-03 | $0.6616 | $0.6686 | $0.6511 | $0.660817 | $3.55M | +0.13% |
| 2026-04-02 | $0.6664 | $0.6787 | $0.6513 | $0.659989 | $8.24M | -0.71% |
| 2026-04-01 | $0.6758 | $0.6803 | $0.6540 | $0.6647 | $8.52M | -1.24% |
| 2026-03-31 | $0.6724 | $0.6820 | $0.6561 | $0.673035 | $5.38M | +1.22% |
| 2026-03-30 | $0.6604 | $0.6940 | $0.6590 | $0.664928 | $6.17M | +0.74% |
| 2026-03-29 | $0.6555 | $0.6626 | $0.6500 | $0.660057 | $1.42M | +0.32% |
| 2026-03-28 | $0.6661 | $0.6666 | $0.6529 | $0.657973 | $3.63M | -0.80% |
| 2026-03-27 | $0.6681 | $0.6750 | $0.6501 | $0.663287 | $4.61M | -0.15% |
| 2026-03-26 | $0.6599 | $0.6744 | $0.6499 | $0.664255 | $6.45M | +0.31% |
| 2026-03-25 | $0.6666 | $0.6800 | $0.6594 | $0.662199 | $4.66M | -0.52% |
| 2026-03-24 | $0.6644 | $0.6719 | $0.6240 | $0.665693 | $7.36M | +0.49% |
| 2026-03-23 | $0.6608 | $0.6720 | $0.6239 | $0.66246 | $14.28M | -0.18% |
| 2026-03-22 | $0.6691 | $0.6780 | $0.6362 | $0.663629 | $8.60M | -0.94% |
| 2026-03-21 | $0.6889 | $0.6889 | $0.6382 | $0.669902 | $9.92M | -2.74% |
| 2026-03-20 | $0.6845 | $0.6915 | $0.6779 | $0.688782 | $5.04M | +0.74% |
| 2026-03-19 | $0.6911 | $0.6980 | $0.6702 | $0.683712 | $7.85M | -0.76% |
| 2026-03-18 | $0.7554 | $0.7645 | $0.6750 | $0.688946 | $13.27M | -8.82% |
| 2026-03-17 | $0.7466 | $0.7929 | $0.7185 | $0.755566 | $13.62M | +0.49% |
| 2026-03-16 | $0.7189 | $0.7923 | $0.7181 | $0.751867 | $15.94M | +4.60% |
| 2026-03-15 | $0.7151 | $0.7325 | $0.7092 | $0.718829 | $6.52M | +0.64% |
| 2026-03-14 | $0.6990 | $0.7151 | $0.6915 | $0.714265 | $4.68M | +2.03% |
| 2026-03-13 | $0.7020 | $0.7267 | $0.6926 | $0.700029 | $7.61M | -0.53% |
| 2026-03-12 | $0.6994 | $0.7182 | $0.6987 | $0.703759 | $7.38M | +0.25% |
| 2026-03-11 | $0.7016 | $0.7078 | $0.6871 | $0.701978 | $7.00M | +0.11% |
| 2026-03-10 | $0.7015 | $0.7115 | $0.6934 | $0.701179 | $6.78M | -0.28% |
| 2026-03-09 | $0.6856 | $0.7102 | $0.6852 | $0.703124 | $7.19M | +1.42% |
| 2026-03-08 | $0.6885 | $0.6936 | $0.6733 | $0.693305 | $6.77M | +0.70% |
| 2026-03-07 | $0.6935 | $0.6980 | $0.6861 | $0.688466 | $3.90M | -1.47% |
| 2026-03-06 | $0.7041 | $0.7147 | $0.6864 | $0.698707 | $6.65M | -0.16% |
| 2026-03-05 | $0.7209 | $0.7663 | $0.699796 | $0.699796 | $12.19M | -3.89% |
| 2026-03-04 | $0.7265 | $0.7659 | $0.7098 | $0.728145 | $19.33M | +4.70% |
| 2026-03-03 | $0.6943 | $0.7061 | $0.6876 | $0.695474 | $3.34M | -0.09% |
| 2026-03-02 | $0.7090 | $0.7229 | $0.6754 | $0.696105 | $17.06M | -2.09% |
| 2026-03-01 | $0.7221 | $0.7374 | $0.6981 | $0.710992 | $10.15M | -1.21% |
| 2026-02-28 | $0.7019 | $0.7237 | $0.6664 | $0.719723 | $11.54M | +2.52% |
| 2026-02-27 | $0.6971 | $0.7138 | $0.6844 | $0.702007 | $11.40M | +1.22% |
| 2026-02-26 | $0.7067 | $0.7188 | $0.6869 | $0.693552 | $10.74M | -1.65% |
| 2026-02-25 | $0.6957 | $0.7324 | $0.6903 | $0.705173 | $11.98M | +0.74% |
| 2026-02-24 | $0.7027 | $0.7050 | $0.6773 | $0.700022 | $9.26M | +0.07% |
| 2026-02-23 | $0.6952 | $0.7098 | $0.6650 | $0.699562 | $11.22M | +1.07% |
| 2026-02-22 | $0.7012 | $0.7099 | $0.6650 | $0.692178 | $7.90M | -2.56% |
| 2026-02-21 | $0.7274 | $0.7393 | $0.71039 | $0.71039 | $6.55M | -2.14% |
| 2026-02-20 | $0.7179 | $0.7339 | $0.6919 | $0.725958 | $10.55M | +1.39% |
| 2026-02-19 | $0.7064 | $0.7191 | $0.6805 | $0.716024 | $9.54M | +2.61% |
| 2026-02-18 | $0.7088 | $0.7205 | $0.6845 | $0.697814 | $9.50M | -1.50% |
| 2026-02-17 | $0.7288 | $0.7365 | $0.6984 | $0.708475 | $8.77M | -2.82% |
| 2026-02-16 | $0.7308 | $0.7708 | $0.6960 | $0.729055 | $9.73M | -0.27% |
| 2026-02-15 | $0.7340 | $0.7450 | $0.7092 | $0.731012 | $8.82M | +0.52% |
| 2026-02-14 | $0.7264 | $0.7399 | $0.7062 | $0.727257 | $12.16M | +0.29% |
| 2026-02-13 | $0.7140 | $0.7460 | $0.6985 | $0.725177 | $19.28M | +1.00% |
| 2026-02-12 | $0.6912 | $0.7632 | $0.6833 | $0.717985 | $22.93M | +3.99% |
| 2026-02-11 | $0.6500 | $0.7208 | $0.6343 | $0.690423 | $20.21M | +6.24% |
| 2026-02-10 | $0.6021 | $0.6712 | $0.5980 | $0.649851 | $18.96M | +7.91% |
| 2026-02-09 | $0.6242 | $0.6516 | $0.5910 | $0.60219 | $12.06M | -3.53% |
| 2026-02-08 | $0.5628 | $0.6538 | $0.5604 | $0.624207 | $16.14M | +10.89% |
| 2026-02-07 | $0.5563 | $0.5677 | $0.5327 | $0.562902 | $11.90M | +1.70% |
| 2026-02-06 | $0.4680 | $0.5650 | $0.4040 | $0.553511 | $28.46M | +18.41% |
| 2026-02-05 | $0.5474 | $0.5649 | $0.4574 | $0.467445 | $25.64M | -14.55% |
| 2026-02-04 | $0.5669 | $0.5783 | $0.5342 | $0.547014 | $10.04M | -2.94% |
| 2026-02-03 | $0.5671 | $0.6006 | $0.5409 | $0.563589 | $19.37M | -1.37% |
| 2026-02-02 | $0.5357 | $0.5780 | $0.5212 | $0.571407 | $16.90M | +6.72% |
| 2026-02-01 | $0.5496 | $0.5628 | $0.5215 | $0.535451 | $10.50M | -1.61% |
| 2026-01-31 | $0.6059 | $0.6080 | $0.5076 | $0.544195 | $34.85M | -10.18% |
| 2026-01-30 | $0.6206 | $0.6274 | $0.5890 | $0.605905 | $14.41M | -1.67% |
| 2026-01-29 | $0.6709 | $0.6743 | $0.6048 | $0.616209 | $20.93M | -8.17% |
| 2026-01-28 | $0.6777 | $0.7107 | $0.6604 | $0.67104 | $14.47M | -0.19% |
| 2026-01-27 | $0.6405 | $0.6841 | $0.6341 | $0.672316 | $20.81M | +4.31% |
| 2026-01-26 | $0.6055 | $0.644512 | $0.6011 | $0.644512 | $18.00M | +6.43% |
| 2026-01-25 | $0.6598 | $0.6653 | $0.5965 | $0.605589 | $11.47M | -8.22% |
| 2026-01-24 | $0.6413 | $0.6742 | $0.6315 | $0.659847 | $8.40M | +1.84% |
| 2026-01-23 | $0.6098 | $0.6662 | $0.6090 | $0.64791 | $22.81M | +6.27% |
| 2026-01-22 | $0.6064 | $0.6260 | $0.5996 | $0.609658 | $6.35M | +0.46% |
| 2026-01-21 | $0.5740 | $0.6235 | $0.5738 | $0.606851 | $20.81M | +5.75% |
| 2026-01-20 | $0.6181 | $0.6296 | $0.5691 | $0.57388 | $14.24M | -6.48% |
| 2026-01-19 | $0.6841 | $0.6841 | $0.5600 | $0.613635 | $28.99M | -10.29% |
| 2026-01-18 | $0.7177 | $0.7234 | $0.6813 | $0.684002 | $5.31M | -4.42% |
| 2026-01-17 | $0.7190 | $0.7344 | $0.7090 | $0.715606 | $7.37M | -0.87% |
| 2026-01-16 | $0.7178 | $0.7242 | $0.6984 | $0.721853 | $10.12M | +1.31% |
| 2026-01-15 | $0.7413 | $0.7600 | $0.7022 | $0.712498 | $18.25M | -3.13% |
| 2026-01-14 | $0.7287 | $0.7948 | $0.7264 | $0.735512 | $34.53M | -0.39% |
| 2026-01-13 | $0.6900 | $0.7394 | $0.6860 | $0.738413 | $28.16M | +7.72% |
| 2026-01-12 | $0.7153 | $0.7265 | $0.6814 | $0.685485 | $9.28M | -3.04% |
| 2026-01-11 | $0.7192 | $0.7290 | $0.7035 | $0.706977 | $11.33M | -1.46% |
| 2026-01-10 | $0.7168 | $0.7444 | $0.7068 | $0.717424 | $9.26M | -0.26% |
| 2026-01-09 | $0.7152 | $0.7273 | $0.7036 | $0.719301 | $10.09M | +0.66% |
| 2026-01-08 | $0.7425 | $0.7505 | $0.7008 | $0.714569 | $15.74M | -3.79% |
| 2026-01-07 | $0.7915 | $0.7916 | $0.7317 | $0.742718 | $8.24M | -6.13% |
| 2026-01-06 | $0.7807 | $0.8047 | $0.7414 | $0.791204 | $17.49M | +1.22% |
| 2026-01-05 | $0.7791 | $0.8115 | $0.7517 | $0.781651 | $26.68M | +0.39% |
| 2026-01-04 | $0.7475 | $0.7939 | $0.7363 | $0.778578 | $26.18M | +4.19% |
| 2026-01-03 | $0.7530 | $0.7679 | $0.7262 | $0.747248 | $10.84M | -0.04% |
| 2026-01-02 | $0.7108 | $0.7630 | $0.7054 | $0.747571 | $22.28M | +5.21% |
| 2026-01-01 | $0.6924 | $0.7128 | $0.6894 | $0.710552 | $5.07M | +2.17% |
Frequently asked questions
What was the Aster price on January 1, 2026?
ASTER opened 2026-01-01 at $0.6924 and closed that day at $0.710552.
What was the highest price of Aster in 2026?
The highest was $0.8676 on 2026-09-05; the lowest was $0.4040 on 2026-02-06.
How much did Aster change in 2026?
ASTER has moved +2.59% in 2026, from $0.6924 to $0.710313 (the year is not over).
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.