Aster (ASTER) Istoricul prețului 2025 pentru

In 2025, Aster opened at $1.50 and closed the year at $0.6930, a change of −53.80%. The highest price was $3.00 and the lowest $0.6540.

Data	Deschidere	Maxim	Minim	Închidere	Variație	Volum	Capitalizare de piață
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
Oct 17, 2025	$1.2570	$1.2890	$1.02	$1.1580	7.88%	$326,934,111	—
Oct 16, 2025	$1.2820	$1.3640	$1.1830	$1.2570	1.95%	$289,761,427	—
Oct 15, 2025	$1.5030	$1.5380	$1.2620	$1.2820	14.70%	$251,457,898	—
Oct 14, 2025	$1.4510	$1.5290	$1.3010	$1.5020	3.51%	$362,940,628	—
Oct 13, 2025	$1.4840	$1.5950	$1.3520	$1.4510	2.22%	$381,133,209	—
Oct 12, 2025	$1.20	$1.5360	$1.16	$1.4850	23.75%	$405,294,255	—
Oct 11, 2025	$1.32	$1.4140	$1.1550	$1.20	9.09%	$298,668,234	—
Oct 10, 2025	$1.6820	$1.8460	$0.9840	$1.3210	21.46%	$611,390,351	—
Oct 9, 2025	$1.9280	$1.9280	$1.56	$1.6810	12.81%	$260,941,117	—
Oct 8, 2025	$2.0450	$2.11	$1.90	$1.9280	5.72%	$220,392,788	—
Oct 7, 2025	$2.0640	$2.19	$1.9450	$2.0450	0.92%	$263,360,302	—
Oct 6, 2025	$1.50	$3.00	$1.50	$2.0630	37.53%	$233,056,793	—

Despre datele istorice Aster

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.