Aster (ASTER) Historiske data

Daily Aster price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days ASTER moved from $1.1580 to $0.7102 (−38.67%), with a high of $1.4070 and a low of $0.4030.

Dato	Åpning	Høyeste	Laveste	Lukking	Endring	Volum	Markedsverdi
Oct 17, 2026	$0.7083	$0.7110	$0.7030	$0.7102	0.27%	$2,225,392	$1,923,933,775
Oct 16, 2026	$0.7050	$0.7212	$0.6984	$0.7083	0.47%	$6,887,786	$1,911,462,152
Oct 15, 2026	$0.6997	$0.7106	$0.6728	$0.7050	0.76%	$11,131,827	$1,896,465,088
Oct 14, 2026	$0.7053	$0.7120	$0.6823	$0.6996	0.81%	$6,654,650	$1,912,893,113
Oct 13, 2026	$0.6853	$0.7113	$0.6721	$0.7053	2.92%	$9,195,903	$1,857,937,101
Oct 12, 2026	$0.7160	$0.7259	$0.6795	$0.6853	4.29%	$9,768,540	$1,941,100,306
Oct 11, 2026	$0.7130	$0.7211	$0.7060	$0.7160	0.42%	$6,605,978	$1,932,712,908
Oct 10, 2026	$0.7038	$0.7208	$0.7034	$0.7129	1.29%	$5,036,503	$1,908,578,091
Oct 9, 2026	$0.7006	$0.7068	$0.6869	$0.7038	0.46%	$13,235,664	$1,899,300,028
Oct 8, 2026	$0.7098	$0.7198	$0.6693	$0.7005	1.31%	$16,524,274	$1,924,756,743
Oct 7, 2026	$0.7364	$0.7368	$0.6976	$0.7098	3.61%	$14,077,401	$1,997,923,325
Oct 6, 2026	$0.7368	$0.7560	$0.7271	$0.7365	0.04%	$12,885,416	$1,999,631,968
Oct 5, 2026	$0.7116	$0.7463	$0.7025	$0.7367	3.53%	$15,250,186	$1,927,891,668
Oct 4, 2026	$0.7157	$0.7192	$0.7073	$0.7117	0.56%	$10,037,569	$1,939,731,883
Oct 3, 2026	$0.7228	$0.7248	$0.7056	$0.7157	0.98%	$10,773,052	$1,958,494,665
Oct 2, 2026	$0.7411	$0.7600	$0.7033	$0.7227	2.48%	$15,558,028	$2,007,957,845
Oct 1, 2026	$0.7576	$0.7716	$0.7322	$0.7411	2.18%	$14,743,228	$2,051,182,884
Sep 30, 2026	$0.7255	$0.7815	$0.7243	$0.7576	4.42%	$34,835,955	$1,965,516,280
Sep 29, 2026	$0.7080	$0.7329	$0.6913	$0.7254	2.46%	$11,369,473	$1,917,735,104
Sep 28, 2026	$0.7243	$0.7291	$0.6907	$0.7080	2.25%	$19,854,176	$1,962,506,525
Sep 27, 2026	$0.7374	$0.7412	$0.7166	$0.7241	1.80%	$13,129,709	$1,998,259,091
Sep 26, 2026	$0.7377	$0.7488	$0.7240	$0.7373	0.05%	$7,743,046	$1,999,369,760
Sep 25, 2026	$0.7087	$0.7444	$0.7039	$0.7374	4.05%	$10,641,476	$1,920,230,946
Sep 24, 2026	$0.6941	$0.7185	$0.6875	$0.7087	2.10%	$9,670,280	$1,880,163,902
Sep 23, 2026	$0.7300	$0.7420	$0.6620	$0.6940	4.93%	$20,997,143	$1,976,182,022
Sep 22, 2026	$0.7460	$0.7480	$0.7110	$0.7300	2.14%	$22,177,249	$2,019,908,352
Sep 21, 2026	$0.7400	$0.7670	$0.7280	$0.7460	0.81%	$22,703,503	$1,999,458,622
Sep 20, 2026	$0.7650	$0.7650	$0.7220	$0.7400	3.27%	$13,036,734	$2,066,227,666
Sep 19, 2026	$0.7680	$0.7920	$0.7530	$0.7650	0.39%	$21,237,960	$2,074,365,853
Sep 18, 2026	$0.7440	$0.7840	$0.7420	$0.7670	3.09%	$13,287,201	$2,010,065,644
Sep 17, 2026	$0.7030	$0.7500	$0.7030	$0.7440	5.83%	$8,149,030	$1,898,582,344
Sep 16, 2026	$0.6800	$0.7040	$0.6680	$0.7030	3.38%	$7,316,078	$1,837,961,455
Sep 15, 2026	$0.7010	$0.7060	$0.6610	$0.6800	3.00%	$7,839,626	$1,897,312,398
Sep 14, 2026	$0.6860	$0.7110	$0.6820	$0.7010	2.19%	$5,269,157	$1,855,039,881
Sep 13, 2026	$0.6880	$0.7020	$0.6830	$0.6860	0.29%	$3,770,559	$1,859,615,667
Sep 12, 2026	$0.6830	$0.6990	$0.6790	$0.6870	0.59%	$4,517,799	$1,844,718,632
Sep 11, 2026	$0.6980	$0.7190	$0.6720	$0.6820	2.29%	$17,315,247	$1,888,794,723
Sep 10, 2026	$0.7340	$0.7370	$0.6910	$0.6990	4.77%	$11,394,686	$1,985,123,744
Sep 9, 2026	$0.7510	$0.7670	$0.7160	$0.7350	2.13%	$13,097,952	$2,029,326,056
Sep 8, 2026	$0.7720	$0.7810	$0.7350	$0.7510	2.72%	$15,502,734	$2,086,635,813
Sep 7, 2026	$0.7870	$0.8120	$0.7630	$0.7720	1.91%	$21,343,931	$2,124,398,621
Sep 6, 2026	$0.7760	$0.8110	$0.7490	$0.7870	1.42%	$23,216,461	$2,096,647,037
Sep 5, 2026	$0.7420	$0.8740	$0.7180	$0.7770	4.72%	$55,284,399	$2,002,004,000
Sep 4, 2026	$0.7230	$0.7600	$0.7080	$0.7410	2.49%	$16,972,726	$1,949,793,925
Sep 3, 2026	$0.7240	$0.7390	$0.7110	$0.7230	0.14%	$10,971,723	$1,956,487,170
Sep 2, 2026	$0.6940	$0.7460	$0.6880	$0.7250	4.47%	$12,379,168	$1,872,701,537
Sep 1, 2026	$0.7010	$0.7130	$0.6880	$0.6940	1.00%	$7,688,917	$1,893,417,337
Aug 31, 2026	$0.6820	$0.7060	$0.6800	$0.7020	2.93%	$5,410,419	$1,841,346,295
Aug 30, 2026	$0.6990	$0.7120	$0.6730	$0.6820	2.43%	$10,714,835	$1,886,996,672
Aug 29, 2026	$0.6960	$0.7040	$0.6860	$0.6990	0.43%	$8,873,366	$1,879,588,262
Aug 28, 2026	$0.7030	$0.7140	$0.6650	$0.6960	1.00%	$9,733,281	$1,898,126,916
Aug 27, 2026	$0.7270	$0.7310	$0.7020	$0.7020	3.44%	$6,417,091	$1,964,590,410
Aug 26, 2026	$0.6990	$0.7290	$0.6800	$0.7270	4.01%	$6,766,979	$1,885,944,136
Aug 25, 2026	$0.6990	$0.7160	$0.6800	$0.6990	0.00%	$13,736,287	$1,887,691,820
Aug 24, 2026	$0.6740	$0.7190	$0.6670	$0.6990	3.71%	$17,135,024	$1,817,097,038
Aug 23, 2026	$0.6490	$0.7080	$0.6220	$0.6750	4.01%	$14,559,277	$1,747,025,723
Aug 22, 2026	$0.7100	$0.7770	$0.6120	$0.6490	8.59%	$38,954,337	$1,910,023,480
Aug 21, 2026	$0.6650	$0.7480	$0.6590	$0.7090	6.62%	$34,538,548	$1,788,597,902
Aug 20, 2026	$0.6250	$0.6810	$0.6230	$0.6650	6.40%	$14,810,634	$1,683,251,420
Aug 19, 2026	$0.6030	$0.6340	$0.5980	$0.6250	3.65%	$8,416,907	$1,620,749,430
Aug 18, 2026	$0.6010	$0.6080	$0.5970	$0.6030	0.33%	$1,410,178	$1,618,477,897
Aug 17, 2026	$0.5990	$0.6030	$0.5980	$0.6020	0.50%	$2,550,563	$1,610,618,226
Aug 16, 2026	$0.6010	$0.6030	$0.5970	$0.5990	0.33%	$1,028,755	$1,614,275,786
Aug 15, 2026	$0.6040	$0.6050	$0.6000	$0.6010	0.50%	$1,835,481	$1,623,774,544
Aug 14, 2026	$0.6030	$0.6050	$0.5970	$0.6040	0.17%	$1,127,767	$1,621,380,927
Aug 13, 2026	$0.6020	$0.6090	$0.5990	$0.6040	0.33%	$1,084,834	$1,619,155,945
Aug 12, 2026	$0.6060	$0.6100	$0.6000	$0.6030	0.50%	$1,554,876	$1,627,448,091
Aug 11, 2026	$0.6010	$0.6080	$0.5990	$0.6050	0.67%	$2,019,697	$1,613,989,330
Aug 10, 2026	$0.6130	$0.6210	$0.6000	$0.6010	1.96%	$2,578,652	$1,645,254,626
Aug 9, 2026	$0.6040	$0.6190	$0.5990	$0.6130	1.49%	$2,575,167	$1,623,086,892
Aug 8, 2026	$0.6000	$0.6120	$0.5990	$0.6040	0.67%	$1,649,395	$1,613,289,216
Aug 7, 2026	$0.6010	$0.6040	$0.5960	$0.6010	0.00%	$2,439,470	$1,611,859,051
Aug 6, 2026	$0.6050	$0.6090	$0.5980	$0.6000	0.83%	$2,727,493	$1,624,424,765
Aug 5, 2026	$0.6050	$0.6100	$0.6030	$0.6050	0.00%	$2,223,856	$1,624,216,098
Aug 4, 2026	$0.6010	$0.6110	$0.6000	$0.6050	0.67%	$2,067,510	$1,614,091,372
Aug 3, 2026	$0.6040	$0.6050	$0.5970	$0.6010	0.50%	$1,876,628	$1,622,730,085
Aug 2, 2026	$0.5990	$0.6080	$0.5990	$0.6040	0.83%	$1,307,426	$1,611,160,279
Aug 1, 2026	$0.6000	$0.6020	$0.5960	$0.6000	0.00%	$1,305,273	$1,610,960,520
Jul 31, 2026	$0.6090	$0.6110	$0.5960	$0.6000	1.48%	$3,889,117	$1,633,508,959
Jul 30, 2026	$0.5980	$0.6110	$0.5870	$0.6080	1.67%	$4,470,961	$1,607,946,967
Jul 29, 2026	$0.6210	$0.6240	$0.5930	$0.5990	3.54%	$7,293,965	$1,669,401,901
Jul 28, 2026	$0.6210	$0.6260	$0.6090	$0.6220	0.16%	$2,801,126	$1,666,187,903
Jul 27, 2026	$0.6290	$0.6320	$0.6170	$0.6200	1.43%	$2,781,092	$1,687,127,029
Jul 26, 2026	$0.6310	$0.6310	$0.6240	$0.6280	0.48%	$1,457,517	$1,690,937,640
Jul 25, 2026	$0.6300	$0.6320	$0.6200	$0.6310	0.16%	$1,893,508	$1,690,805,192
Jul 24, 2026	$0.6210	$0.6410	$0.6170	$0.6300	1.45%	$3,959,515	$1,665,338,786
Jul 23, 2026	$0.6230	$0.6320	$0.6180	$0.6210	0.32%	$4,735,586	$1,670,702,695
Jul 22, 2026	$0.6280	$0.6300	$0.6200	$0.6230	0.80%	$2,459,672	$1,684,784,370
Jul 21, 2026	$0.6270	$0.6340	$0.6240	$0.6280	0.16%	$2,437,922	$1,679,809,300
Jul 20, 2026	$0.6200	$0.6270	$0.6170	$0.6270	1.13%	$2,895,303	$1,665,783,230
Jul 19, 2026	$0.6210	$0.6260	$0.6150	$0.6210	0.00%	$2,246,664	$1,666,015,845
Jul 18, 2026	$0.6230	$0.6240	$0.6180	$0.6200	0.48%	$1,070,148	$1,672,572,241
Jul 17, 2026	$0.6180	$0.6240	$0.6080	$0.6240	0.97%	$6,368,925	$1,658,109,262
Jul 16, 2026	$0.6290	$0.6350	$0.6150	$0.6180	1.75%	$3,468,357	$1,687,638,873
Jul 15, 2026	$0.6310	$0.6400	$0.6260	$0.6290	0.32%	$4,562,637	$1,692,810,653
Jul 14, 2026	$0.6270	$0.6420	$0.6240	$0.6310	0.64%	$4,940,924	$1,683,646,939
Jul 13, 2026	$0.6210	$0.6330	$0.6140	$0.6280	1.13%	$4,593,359	$1,665,180,764
Jul 12, 2026	$0.6220	$0.6270	$0.6140	$0.6220	0.00%	$2,357,517	$1,667,548,595
Jul 11, 2026	$0.6300	$0.6360	$0.6220	$0.6220	1.27%	$1,633,637	$1,686,466,222
Jul 10, 2026	$0.6230	$0.6350	$0.6210	$0.6300	1.12%	$2,767,829	$1,667,909,287
Jul 9, 2026	$0.6220	$0.6270	$0.6170	$0.6220	0.00%	$2,888,289	$1,667,220,050
Jul 8, 2026	$0.6270	$0.6290	$0.6100	$0.6230	0.64%	$4,785,785	$1,679,417,697
Jul 7, 2026	$0.6380	$0.6410	$0.6220	$0.6270	1.72%	$4,041,068	$1,708,570,199
Jul 6, 2026	$0.6460	$0.6480	$0.6280	$0.6380	1.24%	$4,348,153	$1,728,427,245
Jul 5, 2026	$0.6420	$0.6490	$0.6330	$0.6460	0.62%	$2,667,969	$1,719,687,942
Jul 4, 2026	$0.6510	$0.6550	$0.6370	$0.6420	1.38%	$4,707,713	$1,742,051,051
Jul 3, 2026	$0.6380	$0.6550	$0.6320	$0.6510	2.04%	$5,424,832	$1,707,580,482
Jul 2, 2026	$0.6290	$0.6490	$0.6260	$0.6380	1.43%	$8,659,746	$1,685,545,758
Jul 1, 2026	$0.6230	$0.6350	$0.6200	$0.6290	0.96%	$5,041,996	$1,667,964,643
Jun 30, 2026	$0.6260	$0.6300	$0.6120	$0.6230	0.48%	$5,182,116	$1,676,987,487
Jun 29, 2026	$0.6220	$0.6370	$0.6140	$0.6260	0.64%	$9,773,519	$1,663,836,337
Jun 28, 2026	$0.6210	$0.6250	$0.6140	$0.6220	0.16%	$3,636,468	$1,661,729,210
Jun 27, 2026	$0.6300	$0.6340	$0.6190	$0.6210	1.43%	$2,886,310	$1,685,415,846
Jun 26, 2026	$0.6230	$0.6330	$0.6140	$0.6300	1.12%	$8,386,869	$1,665,656,337
Jun 25, 2026	$0.6160	$0.6320	$0.5920	$0.6220	0.97%	$6,361,040	$1,645,790,187
Jun 24, 2026	$0.6360	$0.6390	$0.5850	$0.6160	3.14%	$10,002,532	$1,699,828,008
Jun 23, 2026	$0.6310	$0.6420	$0.6080	$0.6360	0.79%	$12,366,540	$1,686,265,078
Jun 22, 2026	$0.6370	$0.6480	$0.6230	$0.6320	0.78%	$6,841,588	$1,702,579,233
Jun 21, 2026	$0.6460	$0.6550	$0.6330	$0.6370	1.39%	$6,389,345	$1,729,938,471
Jun 20, 2026	$0.6340	$0.6650	$0.6210	$0.6470	2.05%	$9,393,759	$1,697,154,490
Jun 19, 2026	$0.6380	$0.6400	$0.6120	$0.6340	0.63%	$14,443,468	$1,706,893,015
Jun 18, 2026	$0.7180	$0.7270	$0.6270	$0.6380	11.14%	$48,519,395	$1,916,796,756
Jun 17, 2026	$0.6620	$0.8030	$0.6560	$0.7170	8.31%	$102,011,976	$1,770,057,099
Jun 16, 2026	$0.6490	$0.6780	$0.6450	$0.6620	2.00%	$15,365,820	$1,736,143,322
Jun 15, 2026	$0.6350	$0.6580	$0.6280	$0.6490	2.20%	$11,467,615	$1,699,914,118
Jun 14, 2026	$0.6400	$0.6410	$0.6190	$0.6350	0.78%	$4,887,055	$1,713,218,855
Jun 13, 2026	$0.6280	$0.6440	$0.6280	$0.6400	1.91%	$7,144,093	$1,679,291,521
Jun 12, 2026	$0.6310	$0.6360	$0.6220	$0.6280	0.48%	$5,014,305	$1,688,799,092
Jun 11, 2026	$0.6200	$0.6380	$0.6190	$0.6310	1.77%	$8,567,057	$1,657,665,996
Jun 10, 2026	$0.6220	$0.6330	$0.6000	$0.6200	0.32%	$10,898,704	$1,662,388,154
Jun 9, 2026	$0.6320	$0.6350	$0.6090	$0.6210	1.74%	$10,267,843	$1,628,622,593
Jun 8, 2026	$0.6340	$0.6400	$0.6260	$0.6320	0.32%	$5,872,994	$1,633,764,527
Jun 7, 2026	$0.6210	$0.6480	$0.6200	$0.6330	1.93%	$10,544,596	$1,601,215,423
Jun 6, 2026	$0.6170	$0.6280	$0.5900	$0.6200	0.49%	$17,558,507	$1,590,226,223
Jun 5, 2026	$0.6660	$0.6770	$0.5880	$0.6170	7.36%	$42,455,283	$1,718,834,999
Jun 4, 2026	$0.6860	$0.6940	$0.6470	$0.6670	2.77%	$19,978,142	$1,767,387,551
Jun 3, 2026	$0.6710	$0.7090	$0.6680	$0.6860	2.24%	$19,020,184	$1,727,326,585
Jun 2, 2026	$0.6920	$0.7020	$0.6490	$0.6700	3.18%	$17,999,801	$1,781,046,494
Jun 1, 2026	$0.7270	$0.7370	$0.6770	$0.6910	4.95%	$28,279,903	$1,872,383,831
May 31, 2026	$0.7460	$0.7840	$0.7080	$0.7260	2.68%	$47,084,975	$1,936,288,859
May 30, 2026	$0.6740	$0.7790	$0.6720	$0.7450	10.53%	$32,743,928	$1,735,908,506
May 29, 2026	$0.6760	$0.6830	$0.6630	$0.6730	0.44%	$5,933,418	$1,742,439,212
May 28, 2026	$0.6800	$0.6820	$0.6590	$0.6760	0.59%	$7,376,318	$1,618,252,976
May 27, 2026	$0.6840	$0.6990	$0.6740	$0.6800	0.58%	$6,230,887	$1,626,094,276
May 26, 2026	$0.6920	$0.6990	$0.6770	$0.6840	1.16%	$9,344,649	$1,645,855,323
May 25, 2026	$0.7050	$0.7240	$0.6850	$0.6920	1.84%	$14,148,100	$1,678,470,035
May 24, 2026	$0.6830	$0.7370	$0.6710	$0.7050	3.22%	$24,959,660	$1,624,033,108
May 23, 2026	$0.6700	$0.6890	$0.6580	$0.6830	1.94%	$10,548,892	$1,593,527,948
May 22, 2026	$0.6940	$0.7130	$0.6610	$0.6700	3.46%	$18,577,253	$1,651,216,742
May 21, 2026	$0.6860	$0.7470	$0.6820	$0.6930	1.02%	$37,245,752	$1,632,289,717
May 20, 2026	$0.6500	$0.7010	$0.6470	$0.6860	5.54%	$19,435,687	$1,546,048,212
May 19, 2026	$0.6560	$0.6600	$0.6460	$0.6500	0.91%	$4,932,854	$1,560,106,441
May 18, 2026	$0.6480	$0.6570	$0.6420	$0.6560	1.23%	$9,987,449	$1,543,166,791
May 17, 2026	$0.6660	$0.6690	$0.6290	$0.6490	2.55%	$5,055,121	$1,584,902,421
May 16, 2026	$0.6700	$0.6730	$0.6530	$0.6650	0.75%	$7,138,843	$1,594,485,654
May 15, 2026	$0.6840	$0.6940	$0.6540	$0.6700	2.05%	$13,547,544	$1,629,520,939
May 14, 2026	$0.6720	$0.6850	$0.6660	$0.6840	1.79%	$8,187,790	$1,601,655,614
May 13, 2026	$0.6740	$0.6850	$0.6630	$0.6730	0.15%	$6,963,969	$1,603,572,590
May 12, 2026	$0.6900	$0.6920	$0.6630	$0.6730	2.46%	$10,718,740	$1,642,632,787
May 11, 2026	$0.7100	$0.7130	$0.6770	$0.6910	2.68%	$17,215,990	$1,691,426,720
May 10, 2026	$0.6990	$0.7310	$0.6940	$0.7100	1.57%	$24,618,484	$1,664,309,956
May 9, 2026	$0.6950	$0.7290	$0.6900	$0.6990	0.58%	$26,219,781	$1,654,924,806
May 8, 2026	$0.6620	$0.6990	$0.6580	$0.6940	4.83%	$11,919,699	$1,575,788,331
May 7, 2026	$0.6800	$0.6820	$0.6550	$0.6620	2.65%	$14,590,230	$1,619,610,113
May 6, 2026	$0.6740	$0.6960	$0.6720	$0.6800	0.89%	$17,543,186	$1,606,609,234
May 5, 2026	$0.6710	$0.6820	$0.6690	$0.6740	0.45%	$10,902,154	$1,596,477,628
May 4, 2026	$0.6680	$0.6890	$0.6670	$0.6710	0.45%	$10,989,249	$1,589,251,785
May 3, 2026	$0.6820	$0.6900	$0.6650	$0.6680	2.05%	$13,008,666	$1,620,561,472
May 2, 2026	$0.6560	$0.6910	$0.6510	$0.6820	3.96%	$8,947,648	$1,559,904,984
May 1, 2026	$0.6520	$0.6620	$0.6490	$0.6560	0.61%	$4,403,464	$1,551,634,734
Apr 30, 2026	$0.6610	$0.6650	$0.6510	$0.6530	1.21%	$4,685,271	$1,572,502,766
Apr 29, 2026	$0.6520	$0.6820	$0.6470	$0.6610	1.38%	$17,671,725	$1,550,822,390
Apr 28, 2026	$0.6470	$0.6550	$0.6250	$0.6530	0.93%	$8,595,182	$1,462,804,962
Apr 27, 2026	$0.6610	$0.6640	$0.6410	$0.6470	2.12%	$8,294,986	$1,491,245,586
Apr 26, 2026	$0.6520	$0.6630	$0.6490	$0.6610	1.38%	$14,305,102	$1,474,759,245
Apr 25, 2026	$0.6680	$0.6690	$0.6310	$0.6520	2.40%	$14,156,707	$1,509,142,587
Apr 24, 2026	$0.6740	$0.6750	$0.6600	$0.6680	0.89%	$8,284,158	$1,523,434,683
Apr 23, 2026	$0.6710	$0.6770	$0.6630	$0.6740	0.45%	$7,571,238	$1,515,768,495
Apr 22, 2026	$0.6800	$0.7010	$0.6700	$0.6710	1.32%	$13,557,492	$1,670,121,900
Apr 21, 2026	$0.6780	$0.6890	$0.6690	$0.6800	0.29%	$11,725,098	$1,532,465,555
Apr 20, 2026	$0.6690	$0.6860	$0.6680	$0.6780	1.35%	$8,410,653	$1,512,743,669
Apr 19, 2026	$0.6700	$0.6800	$0.6650	$0.6690	0.15%	$10,169,442	$1,516,668,602
Apr 18, 2026	$0.6820	$0.6960	$0.6620	$0.6710	1.61%	$14,063,622	$1,541,889,749
Apr 17, 2026	$0.6880	$0.7010	$0.6740	$0.6820	0.87%	$13,501,519	$1,558,231,232
Apr 16, 2026	$0.6660	$0.6910	$0.6600	$0.6880	3.30%	$11,198,066	$1,507,141,726
Apr 15, 2026	$0.6660	$0.6760	$0.6560	$0.6650	0.15%	$7,545,461	$1,504,121,245
Apr 14, 2026	$0.6760	$0.7010	$0.6600	$0.6660	1.48%	$14,729,545	$1,530,067,256
Apr 13, 2026	$0.6590	$0.6850	$0.6550	$0.6760	2.58%	$6,771,056	$1,493,210,035
Apr 12, 2026	$0.6750	$0.6750	$0.6570	$0.6600	2.22%	$7,288,271	$1,526,757,335
Apr 11, 2026	$0.6650	$0.6860	$0.6620	$0.6760	1.65%	$8,305,854	$1,503,365,781
Apr 10, 2026	$0.6630	$0.6680	$0.6600	$0.6640	0.15%	$6,476,547	$1,497,817,732
Apr 9, 2026	$0.6640	$0.6750	$0.6590	$0.6630	0.15%	$6,046,696	$1,499,416,200
Apr 8, 2026	$0.6820	$0.6850	$0.6620	$0.6650	2.49%	$7,561,441	$1,543,990,905
Apr 7, 2026	$0.6620	$0.6940	$0.6580	$0.6810	2.87%	$9,784,871	$1,492,559,325
Apr 6, 2026	$0.6670	$0.6740	$0.6500	$0.6620	0.75%	$6,808,942	$1,511,160,794
Apr 5, 2026	$0.6660	$0.6710	$0.6580	$0.6660	0.00%	$4,572,495	$1,503,888,063
Apr 4, 2026	$0.6550	$0.6710	$0.6540	$0.6660	1.68%	$4,677,932	$1,481,777,630
Apr 3, 2026	$0.6620	$0.6680	$0.6510	$0.6560	0.91%	$6,973,996	$1,498,976,089
Apr 2, 2026	$0.6680	$0.6800	$0.6520	$0.6630	0.75%	$17,287,966	$1,508,698,460
Apr 1, 2026	$0.6700	$0.6840	$0.6650	$0.6680	0.30%	$6,527,382	$1,510,669,657
Mar 31, 2026	$0.6730	$0.6820	$0.6540	$0.6700	0.45%	$7,204,197	$1,517,573,155
Mar 30, 2026	$0.6600	$0.6940	$0.6600	$0.6730	1.97%	$7,311,293	$1,489,776,135
Mar 29, 2026	$0.6560	$0.6630	$0.6490	$0.6600	0.61%	$4,934,024	$1,479,323,175
Mar 28, 2026	$0.6610	$0.6680	$0.6530	$0.6560	0.76%	$4,086,358	$1,492,016,889
Mar 27, 2026	$0.6690	$0.6750	$0.6490	$0.6610	1.20%	$8,787,616	$1,507,943,287
Mar 26, 2026	$0.6640	$0.6690	$0.6560	$0.6690	0.75%	$6,281,039	$1,500,320,327
Mar 25, 2026	$0.6660	$0.6810	$0.6570	$0.6640	0.30%	$10,157,106	$1,504,788,123
Mar 24, 2026	$0.6650	$0.6720	$0.6230	$0.6660	0.15%	$21,561,288	$1,499,918,590
Mar 23, 2026	$0.6660	$0.6860	$0.6480	$0.6640	0.30%	$17,931,499	$1,506,825,913
Mar 22, 2026	$0.6680	$0.6790	$0.6320	$0.6660	0.30%	$21,440,994	$1,455,601,533
Mar 21, 2026	$0.6890	$0.6950	$0.6570	$0.6680	3.05%	$6,868,772	$1,556,287,933
Mar 20, 2026	$0.6850	$0.6920	$0.6770	$0.6890	0.58%	$11,702,463	$1,547,698,381
Mar 19, 2026	$0.6920	$0.6990	$0.6690	$0.6850	1.01%	$19,451,654	$1,560,622,230
Mar 18, 2026	$0.7550	$0.7650	$0.6740	$0.6920	8.34%	$36,989,016	$1,705,305,771
Mar 17, 2026	$0.7470	$0.7930	$0.7180	$0.7560	1.20%	$54,097,735	$1,677,474,672
Mar 16, 2026	$0.7190	$0.7490	$0.7150	$0.7470	3.89%	$20,688,788	$1,624,830,047
Mar 15, 2026	$0.7130	$0.7210	$0.7060	$0.7190	0.84%	$8,087,236	$1,611,644,490
Mar 14, 2026	$0.6990	$0.7150	$0.6910	$0.7130	2.00%	$8,972,680	$1,574,889,339
Mar 13, 2026	$0.7010	$0.7280	$0.6930	$0.6980	0.43%	$19,700,165	$1,581,667,069
Mar 12, 2026	$0.6990	$0.7180	$0.6980	$0.7020	0.43%	$11,510,054	$1,718,725,493
Mar 11, 2026	$0.7020	$0.7080	$0.6870	$0.6990	0.43%	$10,885,333	$1,586,248,013
Mar 10, 2026	$0.7010	$0.7120	$0.6930	$0.7020	0.14%	$13,725,501	$1,581,755,220
Mar 9, 2026	$0.6850	$0.7100	$0.6850	$0.7020	2.48%	$12,718,871	$1,549,489,047
Mar 8, 2026	$0.6910	$0.6930	$0.6730	$0.6850	0.87%	$10,196,591	$1,558,410,367
Mar 7, 2026	$0.7020	$0.7050	$0.6860	$0.6910	1.57%	$6,101,368	$1,582,904,126
Mar 6, 2026	$0.7040	$0.7150	$0.6860	$0.7010	0.43%	$17,340,398	$1,587,947,929
Mar 5, 2026	$0.7210	$0.7670	$0.7020	$0.7050	2.22%	$34,192,385	$1,627,165,001
Mar 4, 2026	$0.6960	$0.7340	$0.6940	$0.7210	3.59%	$18,782,037	$1,569,789,611
Mar 3, 2026	$0.6940	$0.7060	$0.6880	$0.6960	0.29%	$10,971,170	$1,566,954,028
Mar 2, 2026	$0.7090	$0.7240	$0.6700	$0.6950	1.97%	$34,908,253	$1,600,657,318
Mar 1, 2026	$0.7230	$0.7390	$0.6980	$0.7100	1.80%	$19,294,305	$1,633,612,692
Feb 28, 2026	$0.7030	$0.7240	$0.6650	$0.7220	2.70%	$20,570,613	$1,584,557,832
Feb 27, 2026	$0.6970	$0.7150	$0.6840	$0.7030	0.86%	$16,050,718	$1,574,026,653
Feb 26, 2026	$0.7090	$0.7230	$0.6860	$0.6970	1.69%	$15,931,700	$1,596,034,986
Feb 25, 2026	$0.6950	$0.7320	$0.6900	$0.7090	2.01%	$17,878,210	$1,568,882,446
Feb 24, 2026	$0.7020	$0.7050	$0.6770	$0.6950	1.00%	$20,949,320	$1,587,299,184
Feb 23, 2026	$0.6960	$0.7100	$0.6650	$0.7030	1.01%	$24,961,666	$1,531,872,224
Feb 22, 2026	$0.7180	$0.7200	$0.6910	$0.6950	3.20%	$14,174,184	$1,617,489,671
Feb 21, 2026	$0.7280	$0.7400	$0.7150	$0.7190	1.24%	$11,122,184	$1,642,352,010
Feb 20, 2026	$0.7180	$0.7340	$0.6920	$0.7280	1.39%	$18,713,802	$1,615,788,207
Feb 19, 2026	$0.7060	$0.7190	$0.6800	$0.7180	1.70%	$17,385,306	$1,594,761,799
Feb 18, 2026	$0.7090	$0.7210	$0.6870	$0.7070	0.28%	$14,880,659	$1,600,099,366
Feb 17, 2026	$0.7290	$0.7370	$0.6980	$0.7090	2.74%	$15,446,802	$1,641,305,116
Feb 16, 2026	$0.7300	$0.7710	$0.6950	$0.7300	0.00%	$32,191,758	$1,648,220,875
Feb 15, 2026	$0.7330	$0.7450	$0.7090	$0.7300	0.41%	$27,478,632	$1,654,205,767
Feb 14, 2026	$0.7270	$0.7400	$0.7050	$0.7340	0.96%	$24,569,291	$1,640,186,943
Feb 13, 2026	$0.7150	$0.7460	$0.6980	$0.7270	1.68%	$34,915,559	$1,612,357,807
Feb 12, 2026	$0.6910	$0.7630	$0.6820	$0.7150	3.47%	$53,397,071	$1,558,115,930
Feb 11, 2026	$0.6510	$0.7220	$0.6350	$0.6910	6.14%	$62,417,130	$1,596,605,973
Feb 10, 2026	$0.6020	$0.6710	$0.5980	$0.6500	7.97%	$76,248,328	$1,478,849,705
Feb 9, 2026	$0.6250	$0.6520	$0.5910	$0.6030	3.52%	$44,502,212	$1,411,778,991
Feb 8, 2026	$0.5620	$0.6540	$0.5600	$0.6250	11.21%	$58,154,616	$1,267,186,069
Feb 7, 2026	$0.5560	$0.5680	$0.5320	$0.5630	1.26%	$39,063,718	$1,251,006,529
Feb 6, 2026	$0.4670	$0.5660	$0.4030	$0.5560	19.06%	$67,725,216	$1,057,446,238
Feb 5, 2026	$0.5480	$0.5650	$0.4570	$0.4680	14.60%	$76,187,550	$1,235,029,677
Feb 4, 2026	$0.5670	$0.5780	$0.5330	$0.5470	3.53%	$29,918,872	$1,274,059,987
Feb 3, 2026	$0.5670	$0.6010	$0.5400	$0.5670	0.00%	$44,925,577	$1,276,695,504
Feb 2, 2026	$0.5360	$0.5790	$0.5200	$0.5670	5.78%	$30,466,497	$1,208,649,630
Feb 1, 2026	$0.5500	$0.5630	$0.5210	$0.5350	2.73%	$25,175,691	$1,237,723,747
Jan 31, 2026	$0.6060	$0.6090	$0.5070	$0.5500	9.24%	$69,020,450	$1,366,807,065
Jan 30, 2026	$0.6210	$0.6280	$0.5890	$0.6060	2.42%	$41,191,510	$1,399,795,422
Jan 29, 2026	$0.6710	$0.6750	$0.6040	$0.6200	7.60%	$34,298,254	$1,513,726,257
Jan 28, 2026	$0.6770	$0.7110	$0.6600	$0.6710	0.89%	$39,298,685	$1,519,148,493
Jan 27, 2026	$0.6400	$0.6840	$0.6350	$0.6780	5.94%	$28,786,803	$1,440,237,427
Jan 26, 2026	$0.6050	$0.6450	$0.6000	$0.6410	5.95%	$26,786,193	$1,362,867,456
Jan 25, 2026	$0.6600	$0.6650	$0.5960	$0.6050	8.33%	$25,928,651	$1,485,794,238
Jan 24, 2026	$0.6410	$0.6740	$0.6310	$0.6590	2.81%	$26,448,901	$1,444,070,479
Jan 23, 2026	$0.6100	$0.6670	$0.6080	$0.6410	5.08%	$29,222,574	$1,373,682,236
Jan 22, 2026	$0.6060	$0.6260	$0.5990	$0.6090	0.50%	$14,318,293	$1,370,152,571
Jan 21, 2026	$0.5740	$0.6240	$0.5740	$0.6070	5.75%	$28,937,941	$1,298,782,840
Jan 20, 2026	$0.6190	$0.6290	$0.5680	$0.5740	7.27%	$44,094,443	$1,391,964,071
Jan 19, 2026	$0.6840	$0.6840	$0.5500	$0.6190	9.50%	$72,300,592	$1,445,382,835
Jan 18, 2026	$0.7180	$0.7240	$0.6800	$0.6840	4.74%	$16,918,360	$1,617,256,317
Jan 17, 2026	$0.7180	$0.7350	$0.7120	$0.7180	0.00%	$10,555,971	$1,562,872,961
Jan 16, 2026	$0.7190	$0.7250	$0.6980	$0.7170	0.28%	$19,356,734	$1,561,874,385
Jan 15, 2026	$0.7420	$0.7600	$0.7020	$0.7180	3.23%	$42,714,913	$1,613,453,350
Jan 14, 2026	$0.7290	$0.7960	$0.7260	$0.7410	1.65%	$85,818,754	$1,589,733,608
Jan 13, 2026	$0.6860	$0.7390	$0.6840	$0.7290	6.27%	$39,365,221	$1,491,193,305
Jan 12, 2026	$0.7160	$0.7270	$0.6810	$0.6860	4.19%	$31,665,363	$1,554,178,293
Jan 11, 2026	$0.7200	$0.7300	$0.7040	$0.7160	0.56%	$15,590,084	$1,562,642,348
Jan 10, 2026	$0.7160	$0.7450	$0.7060	$0.7200	0.56%	$14,244,152	$1,557,503,972
Jan 9, 2026	$0.7150	$0.7280	$0.7030	$0.7160	0.14%	$25,183,847	$1,556,218,410
Jan 8, 2026	$0.7430	$0.7510	$0.7000	$0.7150	3.77%	$31,287,233	$1,613,291,948
Jan 7, 2026	$0.7910	$0.7910	$0.7310	$0.7430	6.07%	$26,549,003	$1,715,877,802
Jan 6, 2026	$0.7800	$0.8050	$0.7410	$0.7920	1.54%	$62,888,935	$1,698,800,585
Jan 5, 2026	$0.7800	$0.8130	$0.7510	$0.7800	0.00%	$62,233,110	$1,701,322,145
Jan 4, 2026	$0.7470	$0.7950	$0.7360	$0.7800	4.42%	$50,556,688	$1,625,754,606
Jan 3, 2026	$0.7530	$0.7680	$0.7250	$0.7470	0.80%	$33,684,530	$1,637,948,491
Jan 2, 2026	$0.7110	$0.7630	$0.7050	$0.7530	5.91%	$44,083,932	$1,546,984,655
Jan 1, 2026	$0.6920	$0.7130	$0.6890	$0.7110	2.75%	$15,366,848	$1,506,146,262
Dec 31, 2025	$0.6900	$0.7000	$0.6720	$0.6930	0.43%	$16,199,817	$1,633,570,949
Dec 30, 2025	$0.6970	$0.7040	$0.6810	$0.6900	1.00%	$18,364,426	$1,654,315,697
Dec 29, 2025	$0.7150	$0.7360	$0.6840	$0.6970	2.52%	$26,273,505	$1,695,567,112
Dec 28, 2025	$0.7210	$0.7290	$0.7060	$0.7150	0.83%	$15,735,004	$1,713,280,076
Dec 27, 2025	$0.7090	$0.7240	$0.7050	$0.7210	1.69%	$22,559,737	$1,683,039,299
Dec 26, 2025	$0.6730	$0.7130	$0.6720	$0.7080	5.20%	$29,496,915	$1,596,322,798
Dec 25, 2025	$0.6940	$0.7080	$0.6690	$0.6730	3.03%	$25,970,634	$1,648,553,561
Dec 24, 2025	$0.6910	$0.7000	$0.6640	$0.6930	0.29%	$22,745,608	$1,637,977,209
Dec 23, 2025	$0.7040	$0.7190	$0.6540	$0.6910	1.85%	$33,764,095	$1,667,411,103
Dec 22, 2025	$0.7080	$0.7380	$0.6860	$0.7040	0.56%	$40,802,224	$1,686,533,115
Dec 21, 2025	$0.7230	$0.7390	$0.6860	$0.7090	1.94%	$30,564,769	$1,716,595,734
Dec 20, 2025	$0.7150	$0.7350	$0.7100	$0.7230	1.12%	$25,939,667	$1,698,065,884
Dec 19, 2025	$0.6690	$0.7470	$0.6550	$0.7160	7.03%	$72,768,952	$1,589,583,578
Dec 18, 2025	$0.7130	$0.7190	$0.6580	$0.6680	6.31%	$82,464,755	$1,694,735,863
Dec 17, 2025	$0.7980	$0.7980	$0.7030	$0.7120	10.78%	$93,845,950	$1,829,375,925
Dec 16, 2025	$0.8060	$0.8360	$0.7370	$0.7970	1.12%	$94,131,121	$1,846,815,731
Dec 15, 2025	$0.9270	$0.9500	$0.7650	$0.8050	13.16%	$150,528,697	$2,130,610,518
Dec 14, 2025	$0.9550	$0.9670	$0.9110	$0.9270	2.93%	$40,540,028	$2,195,774,054
Dec 13, 2025	$0.9500	$0.9770	$0.9430	$0.9550	0.53%	$25,632,890	$1,993,676,783
Dec 12, 2025	$0.9390	$0.9670	$0.9250	$0.9500	1.17%	$37,968,671	$1,970,556,377
Dec 11, 2025	$0.9520	$0.9550	$0.9140	$0.9390	1.37%	$44,504,698	$1,994,438,406
Dec 10, 2025	$0.9640	$0.9860	$0.9440	$0.9510	1.35%	$68,826,596	$2,022,979,487
Dec 9, 2025	$0.9470	$0.9900	$0.9240	$0.9650	1.90%	$67,480,100	$1,985,447,087
Dec 8, 2025	$0.9130	$0.9830	$0.9090	$0.9470	3.72%	$65,619,638	$1,911,480,900
Dec 7, 2025	$0.9730	$0.9860	$0.8950	$0.9140	6.06%	$78,810,815	$2,040,956,822
Dec 6, 2025	$1.0150	$1.0160	$0.9630	$0.9740	4.04%	$35,715,697	$2,127,315,706
Dec 5, 2025	$1.0240	$1.0620	$0.9920	$1.0140	0.98%	$63,704,433	$2,067,955,757
Dec 4, 2025	$1.0640	$1.0830	$1.0210	$1.0240	3.76%	$59,199,535	$2,149,748,874
Dec 3, 2025	$1.0110	$1.0860	$1.0060	$1.0650	5.34%	$88,902,156	$2,043,775,377
Dec 2, 2025	$0.9540	$1.0390	$0.9530	$1.0110	5.97%	$90,576,566	$1,924,984,911
Dec 1, 2025	$1.0540	$1.0580	$0.8820	$0.9550	9.39%	$191,773,549	$2,130,680,869
Nov 30, 2025	$1.0460	$1.0870	$1.0270	$1.0530	0.67%	$46,742,777	$2,110,876,086
Nov 29, 2025	$1.0940	$1.1120	$1.0230	$1.0460	4.39%	$54,451,645	$2,205,500,823
Nov 28, 2025	$1.0910	$1.1270	$1.0610	$1.0930	0.18%	$65,790,591	$2,203,024,838
Nov 27, 2025	$1.1080	$1.1350	$1.0750	$1.0920	1.44%	$48,521,922	$2,235,572,896
Nov 26, 2025	$1.1750	$1.1880	$1.0580	$1.1080	5.70%	$182,153,100	$2,367,770,983
Nov 25, 2025	$1.1710	$1.2050	$1.1330	$1.1750	0.34%	$82,325,956	$2,355,737,777
Nov 24, 2025	$1.1180	$1.1720	$1.0890	$1.1710	4.74%	$121,627,490	$2,252,682,500
Nov 23, 2025	$1.1580	$1.2250	$1.0670	$1.1180	3.45%	$175,847,520	$2,330,988,089
Nov 22, 2025	$1.2170	$1.23	$1.1460	$1.1580	4.85%	$103,451,665	$2,450,610,783
Nov 21, 2025	$1.1960	$1.2550	$1.1110	$1.2170	1.76%	$351,975,359	$2,408,059,796
Nov 20, 2025	$1.3650	$1.3790	$1.1490	$1.1960	12.38%	$296,808,478	$2,734,746,367
Nov 19, 2025	$1.3810	$1.4070	$1.2550	$1.3650	1.16%	$240,524,494	$2,781,789,124
Nov 18, 2025	$1.18	$1.3990	$1.1750	$1.3810	17.03%	$363,149,516	$2,378,082,729
Nov 17, 2025	$1.28	$1.3030	$1.1350	$1.1810	7.73%	$298,883,847	$2,545,064,295
Nov 16, 2025	$1.1240	$1.2860	$1.1080	$1.2810	13.97%	$289,155,782	$2,264,325,611
Nov 15, 2025	$1.1050	$1.1620	$1.1020	$1.1240	1.72%	$132,539,996	$2,223,788,934
Nov 14, 2025	$1.0710	$1.1230	$0.9920	$1.1050	3.17%	$223,141,180	$2,164,685,573
Nov 13, 2025	$1.1120	$1.1510	$1.0130	$1.0710	3.69%	$182,326,213	$2,241,024,920
Nov 12, 2025	$1.0830	$1.2150	$1.0760	$1.1120	2.68%	$274,450,944	$2,186,107,739
Nov 11, 2025	$1.0890	$1.1560	$1.0520	$1.0830	0.55%	$211,772,487	$2,196,690,483
Nov 10, 2025	$1.1020	$1.1730	$1.0510	$1.0880	1.27%	$191,638,895	$2,216,551,366
Nov 9, 2025	$1.04	$1.13	$1.0090	$1.1020	5.96%	$138,265,915	$2,097,922,639
Nov 8, 2025	$1.1410	$1.1530	$1.0080	$1.04	8.85%	$143,241,069	$2,301,110,878
Nov 7, 2025	$1.0170	$1.1680	$0.9730	$1.1410	12.19%	$246,931,081	$2,046,269,038
Nov 6, 2025	$1.0710	$1.1720	$0.9670	$1.0180	4.95%	$302,697,895	$2,171,062,471
Nov 5, 2025	$0.9750	$1.1270	$0.9310	$1.0710	9.85%	$401,912,287	$1,980,655,203
Nov 4, 2025	$0.9140	$1.00	$0.8170	$0.9740	6.56%	$457,368,586	$1,843,003,096
Nov 3, 2025	$1.2260	$1.26	$0.8460	$0.9130	25.53%	$510,187,808	$2,473,706,491
Nov 2, 2025	$0.9660	$1.2850	$0.9060	$1.2270	27.02%	$615,157,238	$1,948,618,225
Nov 1, 2025	$0.9930	$1.0390	$0.9520	$0.9660	2.72%	$65,381,314	$2,007,668,820
Oct 31, 2025	$0.9220	$1.0150	$0.9130	$0.9940	7.81%	$128,562,053	$1,860,922,013
Oct 30, 2025	$1.0240	$1.05	$0.8540	$0.9230	9.86%	$173,529,005	$2,063,097,861
Oct 29, 2025	$1.0730	$1.0940	$0.9880	$1.0250	4.47%	$129,126,841	$2,163,913,658
Oct 28, 2025	$1.0810	$1.20	$1.0380	$1.0730	0.74%	$145,116,500	$2,182,708,909
Oct 27, 2025	$1.15	$1.1690	$1.0390	$1.0820	5.91%	$151,475,261	$2,314,508,565
Oct 26, 2025	$1.1390	$1.22	$1.12	$1.15	0.97%	$121,957,352	$2,295,001,121
Oct 25, 2025	$1.1180	$1.1610	$1.0910	$1.14	1.97%	$109,147,227	$2,254,565,487
Oct 24, 2025	$1.1050	$1.1540	$1.0480	$1.1190	1.27%	$156,786,838	$2,222,463,317
Oct 23, 2025	$0.9550	$1.1180	$0.9490	$1.1060	15.81%	$178,017,534	$1,930,388,440
Oct 22, 2025	$1.0420	$1.0630	$0.9290	$0.9540	8.45%	$205,530,941	$2,106,699,405
Oct 21, 2025	$1.1580	$1.1920	$1.0240	$1.0420	10.02%	$183,710,503	$2,337,235,109
Oct 20, 2025	$1.20	$1.26	$1.12	$1.1580	3.50%	$153,403,421	$2,424,209,415
Oct 19, 2025	$1.1760	$1.2430	$1.1170	$1.20	2.04%	$138,834,920	$2,370,640,429
Oct 18, 2025	$1.1580	$1.2370	$1.1210	$1.1770	1.64%	$161,057,425	$2,340,916,780

Om Aster historiske data

This page lists daily Aster (ASTER) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.