Aster (ASTER) ข้อมูลย้อนหลัง
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.
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | การเปลี่ยนแปลง |
|---|---|---|---|---|---|
| Oct 17, 2026 | $0.7083 | $0.7110 | $0.7030 | $0.7102 | 0.27% |
| Oct 16, 2026 | $0.7050 | $0.7212 | $0.6984 | $0.7083 | 0.47% |
| Oct 15, 2026 | $0.6997 | $0.7106 | $0.6728 | $0.7050 | 0.76% |
| Oct 14, 2026 | $0.7053 | $0.7120 | $0.6823 | $0.6996 | 0.81% |
| Oct 13, 2026 | $0.6853 | $0.7113 | $0.6721 | $0.7053 | 2.92% |
| Oct 12, 2026 | $0.7160 | $0.7259 | $0.6795 | $0.6853 | 4.29% |
| Oct 11, 2026 | $0.7130 | $0.7211 | $0.7060 | $0.7160 | 0.42% |
| Oct 10, 2026 | $0.7038 | $0.7208 | $0.7034 | $0.7129 | 1.29% |
| Oct 9, 2026 | $0.7006 | $0.7068 | $0.6869 | $0.7038 | 0.46% |
| Oct 8, 2026 | $0.7098 | $0.7198 | $0.6693 | $0.7005 | 1.31% |
| Oct 7, 2026 | $0.7364 | $0.7368 | $0.6976 | $0.7098 | 3.61% |
| Oct 6, 2026 | $0.7368 | $0.7560 | $0.7271 | $0.7365 | 0.04% |
| Oct 5, 2026 | $0.7116 | $0.7463 | $0.7025 | $0.7367 | 3.53% |
| Oct 4, 2026 | $0.7157 | $0.7192 | $0.7073 | $0.7117 | 0.56% |
| Oct 3, 2026 | $0.7228 | $0.7248 | $0.7056 | $0.7157 | 0.98% |
| Oct 2, 2026 | $0.7411 | $0.7600 | $0.7033 | $0.7227 | 2.48% |
| Oct 1, 2026 | $0.7576 | $0.7716 | $0.7322 | $0.7411 | 2.18% |
| Sep 30, 2026 | $0.7255 | $0.7815 | $0.7243 | $0.7576 | 4.42% |
| Sep 29, 2026 | $0.7080 | $0.7329 | $0.6913 | $0.7254 | 2.46% |
| Sep 28, 2026 | $0.7243 | $0.7291 | $0.6907 | $0.7080 | 2.25% |
| Sep 27, 2026 | $0.7374 | $0.7412 | $0.7166 | $0.7241 | 1.80% |
| Sep 26, 2026 | $0.7377 | $0.7488 | $0.7240 | $0.7373 | 0.05% |
| Sep 25, 2026 | $0.7087 | $0.7444 | $0.7039 | $0.7374 | 4.05% |
| Sep 24, 2026 | $0.6941 | $0.7185 | $0.6875 | $0.7087 | 2.10% |
| Sep 23, 2026 | $0.7300 | $0.7420 | $0.6620 | $0.6940 | 4.93% |
| Sep 22, 2026 | $0.7460 | $0.7480 | $0.7110 | $0.7300 | 2.14% |
| Sep 21, 2026 | $0.7400 | $0.7670 | $0.7280 | $0.7460 | 0.81% |
| Sep 20, 2026 | $0.7650 | $0.7650 | $0.7220 | $0.7400 | 3.27% |
| Sep 19, 2026 | $0.7680 | $0.7920 | $0.7530 | $0.7650 | 0.39% |
| Sep 18, 2026 | $0.7440 | $0.7840 | $0.7420 | $0.7670 | 3.09% |
| Sep 17, 2026 | $0.7030 | $0.7500 | $0.7030 | $0.7440 | 5.83% |
| Sep 16, 2026 | $0.6800 | $0.7040 | $0.6680 | $0.7030 | 3.38% |
| Sep 15, 2026 | $0.7010 | $0.7060 | $0.6610 | $0.6800 | 3.00% |
| Sep 14, 2026 | $0.6860 | $0.7110 | $0.6820 | $0.7010 | 2.19% |
| Sep 13, 2026 | $0.6880 | $0.7020 | $0.6830 | $0.6860 | 0.29% |
| Sep 12, 2026 | $0.6830 | $0.6990 | $0.6790 | $0.6870 | 0.59% |
| Sep 11, 2026 | $0.6980 | $0.7190 | $0.6720 | $0.6820 | 2.29% |
| Sep 10, 2026 | $0.7340 | $0.7370 | $0.6910 | $0.6990 | 4.77% |
| Sep 9, 2026 | $0.7510 | $0.7670 | $0.7160 | $0.7350 | 2.13% |
| Sep 8, 2026 | $0.7720 | $0.7810 | $0.7350 | $0.7510 | 2.72% |
| Sep 7, 2026 | $0.7870 | $0.8120 | $0.7630 | $0.7720 | 1.91% |
| Sep 6, 2026 | $0.7760 | $0.8110 | $0.7490 | $0.7870 | 1.42% |
| Sep 5, 2026 | $0.7420 | $0.8740 | $0.7180 | $0.7770 | 4.72% |
| Sep 4, 2026 | $0.7230 | $0.7600 | $0.7080 | $0.7410 | 2.49% |
| Sep 3, 2026 | $0.7240 | $0.7390 | $0.7110 | $0.7230 | 0.14% |
| Sep 2, 2026 | $0.6940 | $0.7460 | $0.6880 | $0.7250 | 4.47% |
| Sep 1, 2026 | $0.7010 | $0.7130 | $0.6880 | $0.6940 | 1.00% |
| Aug 31, 2026 | $0.6820 | $0.7060 | $0.6800 | $0.7020 | 2.93% |
| Aug 30, 2026 | $0.6990 | $0.7120 | $0.6730 | $0.6820 | 2.43% |
| Aug 29, 2026 | $0.6960 | $0.7040 | $0.6860 | $0.6990 | 0.43% |
| Aug 28, 2026 | $0.7030 | $0.7140 | $0.6650 | $0.6960 | 1.00% |
| Aug 27, 2026 | $0.7270 | $0.7310 | $0.7020 | $0.7020 | 3.44% |
| Aug 26, 2026 | $0.6990 | $0.7290 | $0.6800 | $0.7270 | 4.01% |
| Aug 25, 2026 | $0.6990 | $0.7160 | $0.6800 | $0.6990 | 0.00% |
| Aug 24, 2026 | $0.6740 | $0.7190 | $0.6670 | $0.6990 | 3.71% |
| Aug 23, 2026 | $0.6490 | $0.7080 | $0.6220 | $0.6750 | 4.01% |
| Aug 22, 2026 | $0.7100 | $0.7770 | $0.6120 | $0.6490 | 8.59% |
| Aug 21, 2026 | $0.6650 | $0.7480 | $0.6590 | $0.7090 | 6.62% |
| Aug 20, 2026 | $0.6250 | $0.6810 | $0.6230 | $0.6650 | 6.40% |
| Aug 19, 2026 | $0.6030 | $0.6340 | $0.5980 | $0.6250 | 3.65% |
| Aug 18, 2026 | $0.6010 | $0.6080 | $0.5970 | $0.6030 | 0.33% |
| Aug 17, 2026 | $0.5990 | $0.6030 | $0.5980 | $0.6020 | 0.50% |
| Aug 16, 2026 | $0.6010 | $0.6030 | $0.5970 | $0.5990 | 0.33% |
| Aug 15, 2026 | $0.6040 | $0.6050 | $0.6000 | $0.6010 | 0.50% |
| Aug 14, 2026 | $0.6030 | $0.6050 | $0.5970 | $0.6040 | 0.17% |
| Aug 13, 2026 | $0.6020 | $0.6090 | $0.5990 | $0.6040 | 0.33% |
| Aug 12, 2026 | $0.6060 | $0.6100 | $0.6000 | $0.6030 | 0.50% |
| Aug 11, 2026 | $0.6010 | $0.6080 | $0.5990 | $0.6050 | 0.67% |
| Aug 10, 2026 | $0.6130 | $0.6210 | $0.6000 | $0.6010 | 1.96% |
| Aug 9, 2026 | $0.6040 | $0.6190 | $0.5990 | $0.6130 | 1.49% |
| Aug 8, 2026 | $0.6000 | $0.6120 | $0.5990 | $0.6040 | 0.67% |
| Aug 7, 2026 | $0.6010 | $0.6040 | $0.5960 | $0.6010 | 0.00% |
| Aug 6, 2026 | $0.6050 | $0.6090 | $0.5980 | $0.6000 | 0.83% |
| Aug 5, 2026 | $0.6050 | $0.6100 | $0.6030 | $0.6050 | 0.00% |
| Aug 4, 2026 | $0.6010 | $0.6110 | $0.6000 | $0.6050 | 0.67% |
| Aug 3, 2026 | $0.6040 | $0.6050 | $0.5970 | $0.6010 | 0.50% |
| Aug 2, 2026 | $0.5990 | $0.6080 | $0.5990 | $0.6040 | 0.83% |
| Aug 1, 2026 | $0.6000 | $0.6020 | $0.5960 | $0.6000 | 0.00% |
| Jul 31, 2026 | $0.6090 | $0.6110 | $0.5960 | $0.6000 | 1.48% |
| Jul 30, 2026 | $0.5980 | $0.6110 | $0.5870 | $0.6080 | 1.67% |
| Jul 29, 2026 | $0.6210 | $0.6240 | $0.5930 | $0.5990 | 3.54% |
| Jul 28, 2026 | $0.6210 | $0.6260 | $0.6090 | $0.6220 | 0.16% |
| Jul 27, 2026 | $0.6290 | $0.6320 | $0.6170 | $0.6200 | 1.43% |
| Jul 26, 2026 | $0.6310 | $0.6310 | $0.6240 | $0.6280 | 0.48% |
| Jul 25, 2026 | $0.6300 | $0.6320 | $0.6200 | $0.6310 | 0.16% |
| Jul 24, 2026 | $0.6210 | $0.6410 | $0.6170 | $0.6300 | 1.45% |
| Jul 23, 2026 | $0.6230 | $0.6320 | $0.6180 | $0.6210 | 0.32% |
| Jul 22, 2026 | $0.6280 | $0.6300 | $0.6200 | $0.6230 | 0.80% |
| Jul 21, 2026 | $0.6270 | $0.6340 | $0.6240 | $0.6280 | 0.16% |
| Jul 20, 2026 | $0.6200 | $0.6270 | $0.6170 | $0.6270 | 1.13% |
| Jul 19, 2026 | $0.6210 | $0.6260 | $0.6150 | $0.6210 | 0.00% |
| Jul 18, 2026 | $0.6230 | $0.6240 | $0.6180 | $0.6200 | 0.48% |
| Jul 17, 2026 | $0.6180 | $0.6240 | $0.6080 | $0.6240 | 0.97% |
| Jul 16, 2026 | $0.6290 | $0.6350 | $0.6150 | $0.6180 | 1.75% |
| Jul 15, 2026 | $0.6310 | $0.6400 | $0.6260 | $0.6290 | 0.32% |
| Jul 14, 2026 | $0.6270 | $0.6420 | $0.6240 | $0.6310 | 0.64% |
| Jul 13, 2026 | $0.6210 | $0.6330 | $0.6140 | $0.6280 | 1.13% |
| Jul 12, 2026 | $0.6220 | $0.6270 | $0.6140 | $0.6220 | 0.00% |
| Jul 11, 2026 | $0.6300 | $0.6360 | $0.6220 | $0.6220 | 1.27% |
| Jul 10, 2026 | $0.6230 | $0.6350 | $0.6210 | $0.6300 | 1.12% |
| Jul 9, 2026 | $0.6220 | $0.6270 | $0.6170 | $0.6220 | 0.00% |
| Jul 8, 2026 | $0.6270 | $0.6290 | $0.6100 | $0.6230 | 0.64% |
| Jul 7, 2026 | $0.6380 | $0.6410 | $0.6220 | $0.6270 | 1.72% |
| Jul 6, 2026 | $0.6460 | $0.6480 | $0.6280 | $0.6380 | 1.24% |
| Jul 5, 2026 | $0.6420 | $0.6490 | $0.6330 | $0.6460 | 0.62% |
| Jul 4, 2026 | $0.6510 | $0.6550 | $0.6370 | $0.6420 | 1.38% |
| Jul 3, 2026 | $0.6380 | $0.6550 | $0.6320 | $0.6510 | 2.04% |
| Jul 2, 2026 | $0.6290 | $0.6490 | $0.6260 | $0.6380 | 1.43% |
| Jul 1, 2026 | $0.6230 | $0.6350 | $0.6200 | $0.6290 | 0.96% |
| Jun 30, 2026 | $0.6260 | $0.6300 | $0.6120 | $0.6230 | 0.48% |
| Jun 29, 2026 | $0.6220 | $0.6370 | $0.6140 | $0.6260 | 0.64% |
| Jun 28, 2026 | $0.6210 | $0.6250 | $0.6140 | $0.6220 | 0.16% |
| Jun 27, 2026 | $0.6300 | $0.6340 | $0.6190 | $0.6210 | 1.43% |
| Jun 26, 2026 | $0.6230 | $0.6330 | $0.6140 | $0.6300 | 1.12% |
| Jun 25, 2026 | $0.6160 | $0.6320 | $0.5920 | $0.6220 | 0.97% |
| Jun 24, 2026 | $0.6360 | $0.6390 | $0.5850 | $0.6160 | 3.14% |
| Jun 23, 2026 | $0.6310 | $0.6420 | $0.6080 | $0.6360 | 0.79% |
| Jun 22, 2026 | $0.6370 | $0.6480 | $0.6230 | $0.6320 | 0.78% |
| Jun 21, 2026 | $0.6460 | $0.6550 | $0.6330 | $0.6370 | 1.39% |
| Jun 20, 2026 | $0.6340 | $0.6650 | $0.6210 | $0.6470 | 2.05% |
| Jun 19, 2026 | $0.6380 | $0.6400 | $0.6120 | $0.6340 | 0.63% |
| Jun 18, 2026 | $0.7180 | $0.7270 | $0.6270 | $0.6380 | 11.14% |
| Jun 17, 2026 | $0.6620 | $0.8030 | $0.6560 | $0.7170 | 8.31% |
| Jun 16, 2026 | $0.6490 | $0.6780 | $0.6450 | $0.6620 | 2.00% |
| Jun 15, 2026 | $0.6350 | $0.6580 | $0.6280 | $0.6490 | 2.20% |
| Jun 14, 2026 | $0.6400 | $0.6410 | $0.6190 | $0.6350 | 0.78% |
| Jun 13, 2026 | $0.6280 | $0.6440 | $0.6280 | $0.6400 | 1.91% |
| Jun 12, 2026 | $0.6310 | $0.6360 | $0.6220 | $0.6280 | 0.48% |
| Jun 11, 2026 | $0.6200 | $0.6380 | $0.6190 | $0.6310 | 1.77% |
| Jun 10, 2026 | $0.6220 | $0.6330 | $0.6000 | $0.6200 | 0.32% |
| Jun 9, 2026 | $0.6320 | $0.6350 | $0.6090 | $0.6210 | 1.74% |
| Jun 8, 2026 | $0.6340 | $0.6400 | $0.6260 | $0.6320 | 0.32% |
| Jun 7, 2026 | $0.6210 | $0.6480 | $0.6200 | $0.6330 | 1.93% |
| Jun 6, 2026 | $0.6170 | $0.6280 | $0.5900 | $0.6200 | 0.49% |
| Jun 5, 2026 | $0.6660 | $0.6770 | $0.5880 | $0.6170 | 7.36% |
| Jun 4, 2026 | $0.6860 | $0.6940 | $0.6470 | $0.6670 | 2.77% |
| Jun 3, 2026 | $0.6710 | $0.7090 | $0.6680 | $0.6860 | 2.24% |
| Jun 2, 2026 | $0.6920 | $0.7020 | $0.6490 | $0.6700 | 3.18% |
| Jun 1, 2026 | $0.7270 | $0.7370 | $0.6770 | $0.6910 | 4.95% |
| May 31, 2026 | $0.7460 | $0.7840 | $0.7080 | $0.7260 | 2.68% |
| May 30, 2026 | $0.6740 | $0.7790 | $0.6720 | $0.7450 | 10.53% |
| May 29, 2026 | $0.6760 | $0.6830 | $0.6630 | $0.6730 | 0.44% |
| May 28, 2026 | $0.6800 | $0.6820 | $0.6590 | $0.6760 | 0.59% |
| May 27, 2026 | $0.6840 | $0.6990 | $0.6740 | $0.6800 | 0.58% |
| May 26, 2026 | $0.6920 | $0.6990 | $0.6770 | $0.6840 | 1.16% |
| May 25, 2026 | $0.7050 | $0.7240 | $0.6850 | $0.6920 | 1.84% |
| May 24, 2026 | $0.6830 | $0.7370 | $0.6710 | $0.7050 | 3.22% |
| May 23, 2026 | $0.6700 | $0.6890 | $0.6580 | $0.6830 | 1.94% |
| May 22, 2026 | $0.6940 | $0.7130 | $0.6610 | $0.6700 | 3.46% |
| May 21, 2026 | $0.6860 | $0.7470 | $0.6820 | $0.6930 | 1.02% |
| May 20, 2026 | $0.6500 | $0.7010 | $0.6470 | $0.6860 | 5.54% |
| May 19, 2026 | $0.6560 | $0.6600 | $0.6460 | $0.6500 | 0.91% |
| May 18, 2026 | $0.6480 | $0.6570 | $0.6420 | $0.6560 | 1.23% |
| May 17, 2026 | $0.6660 | $0.6690 | $0.6290 | $0.6490 | 2.55% |
| May 16, 2026 | $0.6700 | $0.6730 | $0.6530 | $0.6650 | 0.75% |
| May 15, 2026 | $0.6840 | $0.6940 | $0.6540 | $0.6700 | 2.05% |
| May 14, 2026 | $0.6720 | $0.6850 | $0.6660 | $0.6840 | 1.79% |
| May 13, 2026 | $0.6740 | $0.6850 | $0.6630 | $0.6730 | 0.15% |
| May 12, 2026 | $0.6900 | $0.6920 | $0.6630 | $0.6730 | 2.46% |
| May 11, 2026 | $0.7100 | $0.7130 | $0.6770 | $0.6910 | 2.68% |
| May 10, 2026 | $0.6990 | $0.7310 | $0.6940 | $0.7100 | 1.57% |
| May 9, 2026 | $0.6950 | $0.7290 | $0.6900 | $0.6990 | 0.58% |
| May 8, 2026 | $0.6620 | $0.6990 | $0.6580 | $0.6940 | 4.83% |
| May 7, 2026 | $0.6800 | $0.6820 | $0.6550 | $0.6620 | 2.65% |
| May 6, 2026 | $0.6740 | $0.6960 | $0.6720 | $0.6800 | 0.89% |
| May 5, 2026 | $0.6710 | $0.6820 | $0.6690 | $0.6740 | 0.45% |
| May 4, 2026 | $0.6680 | $0.6890 | $0.6670 | $0.6710 | 0.45% |
| May 3, 2026 | $0.6820 | $0.6900 | $0.6650 | $0.6680 | 2.05% |
| May 2, 2026 | $0.6560 | $0.6910 | $0.6510 | $0.6820 | 3.96% |
| May 1, 2026 | $0.6520 | $0.6620 | $0.6490 | $0.6560 | 0.61% |
| Apr 30, 2026 | $0.6610 | $0.6650 | $0.6510 | $0.6530 | 1.21% |
| Apr 29, 2026 | $0.6520 | $0.6820 | $0.6470 | $0.6610 | 1.38% |
| Apr 28, 2026 | $0.6470 | $0.6550 | $0.6250 | $0.6530 | 0.93% |
| Apr 27, 2026 | $0.6610 | $0.6640 | $0.6410 | $0.6470 | 2.12% |
| Apr 26, 2026 | $0.6520 | $0.6630 | $0.6490 | $0.6610 | 1.38% |
| Apr 25, 2026 | $0.6680 | $0.6690 | $0.6310 | $0.6520 | 2.40% |
| Apr 24, 2026 | $0.6740 | $0.6750 | $0.6600 | $0.6680 | 0.89% |
| Apr 23, 2026 | $0.6710 | $0.6770 | $0.6630 | $0.6740 | 0.45% |
| Apr 22, 2026 | $0.6800 | $0.7010 | $0.6700 | $0.6710 | 1.32% |
| Apr 21, 2026 | $0.6780 | $0.6890 | $0.6690 | $0.6800 | 0.29% |
| Apr 20, 2026 | $0.6690 | $0.6860 | $0.6680 | $0.6780 | 1.35% |
| Apr 19, 2026 | $0.6700 | $0.6800 | $0.6650 | $0.6690 | 0.15% |
| Apr 18, 2026 | $0.6820 | $0.6960 | $0.6620 | $0.6710 | 1.61% |
| Apr 17, 2026 | $0.6880 | $0.7010 | $0.6740 | $0.6820 | 0.87% |
| Apr 16, 2026 | $0.6660 | $0.6910 | $0.6600 | $0.6880 | 3.30% |
| Apr 15, 2026 | $0.6660 | $0.6760 | $0.6560 | $0.6650 | 0.15% |
| Apr 14, 2026 | $0.6760 | $0.7010 | $0.6600 | $0.6660 | 1.48% |
| Apr 13, 2026 | $0.6590 | $0.6850 | $0.6550 | $0.6760 | 2.58% |
| Apr 12, 2026 | $0.6750 | $0.6750 | $0.6570 | $0.6600 | 2.22% |
| Apr 11, 2026 | $0.6650 | $0.6860 | $0.6620 | $0.6760 | 1.65% |
| Apr 10, 2026 | $0.6630 | $0.6680 | $0.6600 | $0.6640 | 0.15% |
| Apr 9, 2026 | $0.6640 | $0.6750 | $0.6590 | $0.6630 | 0.15% |
| Apr 8, 2026 | $0.6820 | $0.6850 | $0.6620 | $0.6650 | 2.49% |
| Apr 7, 2026 | $0.6620 | $0.6940 | $0.6580 | $0.6810 | 2.87% |
| Apr 6, 2026 | $0.6670 | $0.6740 | $0.6500 | $0.6620 | 0.75% |
| Apr 5, 2026 | $0.6660 | $0.6710 | $0.6580 | $0.6660 | 0.00% |
| Apr 4, 2026 | $0.6550 | $0.6710 | $0.6540 | $0.6660 | 1.68% |
| Apr 3, 2026 | $0.6620 | $0.6680 | $0.6510 | $0.6560 | 0.91% |
| Apr 2, 2026 | $0.6680 | $0.6800 | $0.6520 | $0.6630 | 0.75% |
| Apr 1, 2026 | $0.6700 | $0.6840 | $0.6650 | $0.6680 | 0.30% |
| Mar 31, 2026 | $0.6730 | $0.6820 | $0.6540 | $0.6700 | 0.45% |
| Mar 30, 2026 | $0.6600 | $0.6940 | $0.6600 | $0.6730 | 1.97% |
| Mar 29, 2026 | $0.6560 | $0.6630 | $0.6490 | $0.6600 | 0.61% |
| Mar 28, 2026 | $0.6610 | $0.6680 | $0.6530 | $0.6560 | 0.76% |
| Mar 27, 2026 | $0.6690 | $0.6750 | $0.6490 | $0.6610 | 1.20% |
| Mar 26, 2026 | $0.6640 | $0.6690 | $0.6560 | $0.6690 | 0.75% |
| Mar 25, 2026 | $0.6660 | $0.6810 | $0.6570 | $0.6640 | 0.30% |
| Mar 24, 2026 | $0.6650 | $0.6720 | $0.6230 | $0.6660 | 0.15% |
| Mar 23, 2026 | $0.6660 | $0.6860 | $0.6480 | $0.6640 | 0.30% |
| Mar 22, 2026 | $0.6680 | $0.6790 | $0.6320 | $0.6660 | 0.30% |
| Mar 21, 2026 | $0.6890 | $0.6950 | $0.6570 | $0.6680 | 3.05% |
| Mar 20, 2026 | $0.6850 | $0.6920 | $0.6770 | $0.6890 | 0.58% |
| Mar 19, 2026 | $0.6920 | $0.6990 | $0.6690 | $0.6850 | 1.01% |
| Mar 18, 2026 | $0.7550 | $0.7650 | $0.6740 | $0.6920 | 8.34% |
| Mar 17, 2026 | $0.7470 | $0.7930 | $0.7180 | $0.7560 | 1.20% |
| Mar 16, 2026 | $0.7190 | $0.7490 | $0.7150 | $0.7470 | 3.89% |
| Mar 15, 2026 | $0.7130 | $0.7210 | $0.7060 | $0.7190 | 0.84% |
| Mar 14, 2026 | $0.6990 | $0.7150 | $0.6910 | $0.7130 | 2.00% |
| Mar 13, 2026 | $0.7010 | $0.7280 | $0.6930 | $0.6980 | 0.43% |
| Mar 12, 2026 | $0.6990 | $0.7180 | $0.6980 | $0.7020 | 0.43% |
| Mar 11, 2026 | $0.7020 | $0.7080 | $0.6870 | $0.6990 | 0.43% |
| Mar 10, 2026 | $0.7010 | $0.7120 | $0.6930 | $0.7020 | 0.14% |
| Mar 9, 2026 | $0.6850 | $0.7100 | $0.6850 | $0.7020 | 2.48% |
| Mar 8, 2026 | $0.6910 | $0.6930 | $0.6730 | $0.6850 | 0.87% |
| Mar 7, 2026 | $0.7020 | $0.7050 | $0.6860 | $0.6910 | 1.57% |
| Mar 6, 2026 | $0.7040 | $0.7150 | $0.6860 | $0.7010 | 0.43% |
| Mar 5, 2026 | $0.7210 | $0.7670 | $0.7020 | $0.7050 | 2.22% |
| Mar 4, 2026 | $0.6960 | $0.7340 | $0.6940 | $0.7210 | 3.59% |
| Mar 3, 2026 | $0.6940 | $0.7060 | $0.6880 | $0.6960 | 0.29% |
| Mar 2, 2026 | $0.7090 | $0.7240 | $0.6700 | $0.6950 | 1.97% |
| Mar 1, 2026 | $0.7230 | $0.7390 | $0.6980 | $0.7100 | 1.80% |
| Feb 28, 2026 | $0.7030 | $0.7240 | $0.6650 | $0.7220 | 2.70% |
| Feb 27, 2026 | $0.6970 | $0.7150 | $0.6840 | $0.7030 | 0.86% |
| Feb 26, 2026 | $0.7090 | $0.7230 | $0.6860 | $0.6970 | 1.69% |
| Feb 25, 2026 | $0.6950 | $0.7320 | $0.6900 | $0.7090 | 2.01% |
| Feb 24, 2026 | $0.7020 | $0.7050 | $0.6770 | $0.6950 | 1.00% |
| Feb 23, 2026 | $0.6960 | $0.7100 | $0.6650 | $0.7030 | 1.01% |
| Feb 22, 2026 | $0.7180 | $0.7200 | $0.6910 | $0.6950 | 3.20% |
| Feb 21, 2026 | $0.7280 | $0.7400 | $0.7150 | $0.7190 | 1.24% |
| Feb 20, 2026 | $0.7180 | $0.7340 | $0.6920 | $0.7280 | 1.39% |
| Feb 19, 2026 | $0.7060 | $0.7190 | $0.6800 | $0.7180 | 1.70% |
| Feb 18, 2026 | $0.7090 | $0.7210 | $0.6870 | $0.7070 | 0.28% |
| Feb 17, 2026 | $0.7290 | $0.7370 | $0.6980 | $0.7090 | 2.74% |
| Feb 16, 2026 | $0.7300 | $0.7710 | $0.6950 | $0.7300 | 0.00% |
| Feb 15, 2026 | $0.7330 | $0.7450 | $0.7090 | $0.7300 | 0.41% |
| Feb 14, 2026 | $0.7270 | $0.7400 | $0.7050 | $0.7340 | 0.96% |
| Feb 13, 2026 | $0.7150 | $0.7460 | $0.6980 | $0.7270 | 1.68% |
| Feb 12, 2026 | $0.6910 | $0.7630 | $0.6820 | $0.7150 | 3.47% |
| Feb 11, 2026 | $0.6510 | $0.7220 | $0.6350 | $0.6910 | 6.14% |
| Feb 10, 2026 | $0.6020 | $0.6710 | $0.5980 | $0.6500 | 7.97% |
| Feb 9, 2026 | $0.6250 | $0.6520 | $0.5910 | $0.6030 | 3.52% |
| Feb 8, 2026 | $0.5620 | $0.6540 | $0.5600 | $0.6250 | 11.21% |
| Feb 7, 2026 | $0.5560 | $0.5680 | $0.5320 | $0.5630 | 1.26% |
| Feb 6, 2026 | $0.4670 | $0.5660 | $0.4030 | $0.5560 | 19.06% |
| Feb 5, 2026 | $0.5480 | $0.5650 | $0.4570 | $0.4680 | 14.60% |
| Feb 4, 2026 | $0.5670 | $0.5780 | $0.5330 | $0.5470 | 3.53% |
| Feb 3, 2026 | $0.5670 | $0.6010 | $0.5400 | $0.5670 | 0.00% |
| Feb 2, 2026 | $0.5360 | $0.5790 | $0.5200 | $0.5670 | 5.78% |
| Feb 1, 2026 | $0.5500 | $0.5630 | $0.5210 | $0.5350 | 2.73% |
| Jan 31, 2026 | $0.6060 | $0.6090 | $0.5070 | $0.5500 | 9.24% |
| Jan 30, 2026 | $0.6210 | $0.6280 | $0.5890 | $0.6060 | 2.42% |
| Jan 29, 2026 | $0.6710 | $0.6750 | $0.6040 | $0.6200 | 7.60% |
| Jan 28, 2026 | $0.6770 | $0.7110 | $0.6600 | $0.6710 | 0.89% |
| Jan 27, 2026 | $0.6400 | $0.6840 | $0.6350 | $0.6780 | 5.94% |
| Jan 26, 2026 | $0.6050 | $0.6450 | $0.6000 | $0.6410 | 5.95% |
| Jan 25, 2026 | $0.6600 | $0.6650 | $0.5960 | $0.6050 | 8.33% |
| Jan 24, 2026 | $0.6410 | $0.6740 | $0.6310 | $0.6590 | 2.81% |
| Jan 23, 2026 | $0.6100 | $0.6670 | $0.6080 | $0.6410 | 5.08% |
| Jan 22, 2026 | $0.6060 | $0.6260 | $0.5990 | $0.6090 | 0.50% |
| Jan 21, 2026 | $0.5740 | $0.6240 | $0.5740 | $0.6070 | 5.75% |
| Jan 20, 2026 | $0.6190 | $0.6290 | $0.5680 | $0.5740 | 7.27% |
| Jan 19, 2026 | $0.6840 | $0.6840 | $0.5500 | $0.6190 | 9.50% |
| Jan 18, 2026 | $0.7180 | $0.7240 | $0.6800 | $0.6840 | 4.74% |
| Jan 17, 2026 | $0.7180 | $0.7350 | $0.7120 | $0.7180 | 0.00% |
| Jan 16, 2026 | $0.7190 | $0.7250 | $0.6980 | $0.7170 | 0.28% |
| Jan 15, 2026 | $0.7420 | $0.7600 | $0.7020 | $0.7180 | 3.23% |
| Jan 14, 2026 | $0.7290 | $0.7960 | $0.7260 | $0.7410 | 1.65% |
| Jan 13, 2026 | $0.6860 | $0.7390 | $0.6840 | $0.7290 | 6.27% |
| Jan 12, 2026 | $0.7160 | $0.7270 | $0.6810 | $0.6860 | 4.19% |
| Jan 11, 2026 | $0.7200 | $0.7300 | $0.7040 | $0.7160 | 0.56% |
| Jan 10, 2026 | $0.7160 | $0.7450 | $0.7060 | $0.7200 | 0.56% |
| Jan 9, 2026 | $0.7150 | $0.7280 | $0.7030 | $0.7160 | 0.14% |
| Jan 8, 2026 | $0.7430 | $0.7510 | $0.7000 | $0.7150 | 3.77% |
| Jan 7, 2026 | $0.7910 | $0.7910 | $0.7310 | $0.7430 | 6.07% |
| Jan 6, 2026 | $0.7800 | $0.8050 | $0.7410 | $0.7920 | 1.54% |
| Jan 5, 2026 | $0.7800 | $0.8130 | $0.7510 | $0.7800 | 0.00% |
| Jan 4, 2026 | $0.7470 | $0.7950 | $0.7360 | $0.7800 | 4.42% |
| Jan 3, 2026 | $0.7530 | $0.7680 | $0.7250 | $0.7470 | 0.80% |
| Jan 2, 2026 | $0.7110 | $0.7630 | $0.7050 | $0.7530 | 5.91% |
| Jan 1, 2026 | $0.6920 | $0.7130 | $0.6890 | $0.7110 | 2.75% |
| Dec 31, 2025 | $0.6900 | $0.7000 | $0.6720 | $0.6930 | 0.43% |
| Dec 30, 2025 | $0.6970 | $0.7040 | $0.6810 | $0.6900 | 1.00% |
| Dec 29, 2025 | $0.7150 | $0.7360 | $0.6840 | $0.6970 | 2.52% |
| Dec 28, 2025 | $0.7210 | $0.7290 | $0.7060 | $0.7150 | 0.83% |
| Dec 27, 2025 | $0.7090 | $0.7240 | $0.7050 | $0.7210 | 1.69% |
| Dec 26, 2025 | $0.6730 | $0.7130 | $0.6720 | $0.7080 | 5.20% |
| Dec 25, 2025 | $0.6940 | $0.7080 | $0.6690 | $0.6730 | 3.03% |
| Dec 24, 2025 | $0.6910 | $0.7000 | $0.6640 | $0.6930 | 0.29% |
| Dec 23, 2025 | $0.7040 | $0.7190 | $0.6540 | $0.6910 | 1.85% |
| Dec 22, 2025 | $0.7080 | $0.7380 | $0.6860 | $0.7040 | 0.56% |
| Dec 21, 2025 | $0.7230 | $0.7390 | $0.6860 | $0.7090 | 1.94% |
| Dec 20, 2025 | $0.7150 | $0.7350 | $0.7100 | $0.7230 | 1.12% |
| Dec 19, 2025 | $0.6690 | $0.7470 | $0.6550 | $0.7160 | 7.03% |
| Dec 18, 2025 | $0.7130 | $0.7190 | $0.6580 | $0.6680 | 6.31% |
| Dec 17, 2025 | $0.7980 | $0.7980 | $0.7030 | $0.7120 | 10.78% |
| Dec 16, 2025 | $0.8060 | $0.8360 | $0.7370 | $0.7970 | 1.12% |
| Dec 15, 2025 | $0.9270 | $0.9500 | $0.7650 | $0.8050 | 13.16% |
| Dec 14, 2025 | $0.9550 | $0.9670 | $0.9110 | $0.9270 | 2.93% |
| Dec 13, 2025 | $0.9500 | $0.9770 | $0.9430 | $0.9550 | 0.53% |
| Dec 12, 2025 | $0.9390 | $0.9670 | $0.9250 | $0.9500 | 1.17% |
| Dec 11, 2025 | $0.9520 | $0.9550 | $0.9140 | $0.9390 | 1.37% |
| Dec 10, 2025 | $0.9640 | $0.9860 | $0.9440 | $0.9510 | 1.35% |
| Dec 9, 2025 | $0.9470 | $0.9900 | $0.9240 | $0.9650 | 1.90% |
| Dec 8, 2025 | $0.9130 | $0.9830 | $0.9090 | $0.9470 | 3.72% |
| Dec 7, 2025 | $0.9730 | $0.9860 | $0.8950 | $0.9140 | 6.06% |
| Dec 6, 2025 | $1.0150 | $1.0160 | $0.9630 | $0.9740 | 4.04% |
| Dec 5, 2025 | $1.0240 | $1.0620 | $0.9920 | $1.0140 | 0.98% |
| Dec 4, 2025 | $1.0640 | $1.0830 | $1.0210 | $1.0240 | 3.76% |
| Dec 3, 2025 | $1.0110 | $1.0860 | $1.0060 | $1.0650 | 5.34% |
| Dec 2, 2025 | $0.9540 | $1.0390 | $0.9530 | $1.0110 | 5.97% |
| Dec 1, 2025 | $1.0540 | $1.0580 | $0.8820 | $0.9550 | 9.39% |
| Nov 30, 2025 | $1.0460 | $1.0870 | $1.0270 | $1.0530 | 0.67% |
| Nov 29, 2025 | $1.0940 | $1.1120 | $1.0230 | $1.0460 | 4.39% |
| Nov 28, 2025 | $1.0910 | $1.1270 | $1.0610 | $1.0930 | 0.18% |
| Nov 27, 2025 | $1.1080 | $1.1350 | $1.0750 | $1.0920 | 1.44% |
| Nov 26, 2025 | $1.1750 | $1.1880 | $1.0580 | $1.1080 | 5.70% |
| Nov 25, 2025 | $1.1710 | $1.2050 | $1.1330 | $1.1750 | 0.34% |
| Nov 24, 2025 | $1.1180 | $1.1720 | $1.0890 | $1.1710 | 4.74% |
| Nov 23, 2025 | $1.1580 | $1.2250 | $1.0670 | $1.1180 | 3.45% |
| Nov 22, 2025 | $1.2170 | $1.23 | $1.1460 | $1.1580 | 4.85% |
| Nov 21, 2025 | $1.1960 | $1.2550 | $1.1110 | $1.2170 | 1.76% |
| Nov 20, 2025 | $1.3650 | $1.3790 | $1.1490 | $1.1960 | 12.38% |
| Nov 19, 2025 | $1.3810 | $1.4070 | $1.2550 | $1.3650 | 1.16% |
| Nov 18, 2025 | $1.18 | $1.3990 | $1.1750 | $1.3810 | 17.03% |
| Nov 17, 2025 | $1.28 | $1.3030 | $1.1350 | $1.1810 | 7.73% |
| Nov 16, 2025 | $1.1240 | $1.2860 | $1.1080 | $1.2810 | 13.97% |
| Nov 15, 2025 | $1.1050 | $1.1620 | $1.1020 | $1.1240 | 1.72% |
| Nov 14, 2025 | $1.0710 | $1.1230 | $0.9920 | $1.1050 | 3.17% |
| Nov 13, 2025 | $1.1120 | $1.1510 | $1.0130 | $1.0710 | 3.69% |
| Nov 12, 2025 | $1.0830 | $1.2150 | $1.0760 | $1.1120 | 2.68% |
| Nov 11, 2025 | $1.0890 | $1.1560 | $1.0520 | $1.0830 | 0.55% |
| Nov 10, 2025 | $1.1020 | $1.1730 | $1.0510 | $1.0880 | 1.27% |
| Nov 9, 2025 | $1.04 | $1.13 | $1.0090 | $1.1020 | 5.96% |
| Nov 8, 2025 | $1.1410 | $1.1530 | $1.0080 | $1.04 | 8.85% |
| Nov 7, 2025 | $1.0170 | $1.1680 | $0.9730 | $1.1410 | 12.19% |
| Nov 6, 2025 | $1.0710 | $1.1720 | $0.9670 | $1.0180 | 4.95% |
| Nov 5, 2025 | $0.9750 | $1.1270 | $0.9310 | $1.0710 | 9.85% |
| Nov 4, 2025 | $0.9140 | $1.00 | $0.8170 | $0.9740 | 6.56% |
| Nov 3, 2025 | $1.2260 | $1.26 | $0.8460 | $0.9130 | 25.53% |
| Nov 2, 2025 | $0.9660 | $1.2850 | $0.9060 | $1.2270 | 27.02% |
| Nov 1, 2025 | $0.9930 | $1.0390 | $0.9520 | $0.9660 | 2.72% |
| Oct 31, 2025 | $0.9220 | $1.0150 | $0.9130 | $0.9940 | 7.81% |
| Oct 30, 2025 | $1.0240 | $1.05 | $0.8540 | $0.9230 | 9.86% |
| Oct 29, 2025 | $1.0730 | $1.0940 | $0.9880 | $1.0250 | 4.47% |
| Oct 28, 2025 | $1.0810 | $1.20 | $1.0380 | $1.0730 | 0.74% |
| Oct 27, 2025 | $1.15 | $1.1690 | $1.0390 | $1.0820 | 5.91% |
| Oct 26, 2025 | $1.1390 | $1.22 | $1.12 | $1.15 | 0.97% |
| Oct 25, 2025 | $1.1180 | $1.1610 | $1.0910 | $1.14 | 1.97% |
| Oct 24, 2025 | $1.1050 | $1.1540 | $1.0480 | $1.1190 | 1.27% |
| Oct 23, 2025 | $0.9550 | $1.1180 | $0.9490 | $1.1060 | 15.81% |
| Oct 22, 2025 | $1.0420 | $1.0630 | $0.9290 | $0.9540 | 8.45% |
| Oct 21, 2025 | $1.1580 | $1.1920 | $1.0240 | $1.0420 | 10.02% |
| Oct 20, 2025 | $1.20 | $1.26 | $1.12 | $1.1580 | 3.50% |
| Oct 19, 2025 | $1.1760 | $1.2430 | $1.1170 | $1.20 | 2.04% |
| Oct 18, 2025 | $1.1580 | $1.2370 | $1.1210 | $1.1770 | 1.64% |
เกี่ยวกับข้อมูลย้อนหลังของ 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.
See also: Aster live price · ASTER to USD converter