ASTER Price History
Daily ASTER price history from Binance spot ASTERUSDT since 6 Oct 2025: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
ASTER's all-time high on Binance spot ASTERUSDT is 3.000, reached on 6 Oct 2025; the latest price, 0.6930, is -76.90% from it. Its biggest one-day gain since 6 Oct 2025 was +27.02% on 2 Nov 2025, and its biggest one-day drop -25.59% on 3 Nov 2025. Over the last 30 days ASTER is down 9.65%; its lowest daily low since listing was 0.4030 on 6 Feb 2026.
ASTER daily prices, last 90 days
ASTERUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-18 so far | 0.7029 | 0.7165 | 0.6922 | 0.6930 | $10.42M | -1.41% |
| 2026-10-17 | 0.7083 | 0.7144 | 0.6914 | 0.7029 | $8.46M | -0.76% |
| 2026-10-16 | 0.7050 | 0.7212 | 0.6984 | 0.7083 | $6.89M | +0.47% |
| 2026-10-15 | 0.6997 | 0.7106 | 0.6728 | 0.7050 | $11.13M | +0.77% |
| 2026-10-14 | 0.7053 | 0.7120 | 0.6823 | 0.6996 | $6.65M | -0.81% |
| 2026-10-13 | 0.6853 | 0.7113 | 0.6721 | 0.7053 | $9.20M | +2.92% |
| 2026-10-12 | 0.7160 | 0.7259 | 0.6795 | 0.6853 | $9.77M | -4.29% |
| 2026-10-11 | 0.7130 | 0.7211 | 0.7060 | 0.7160 | $6.61M | +0.43% |
| 2026-10-10 | 0.7038 | 0.7208 | 0.7034 | 0.7129 | $5.04M | +1.29% |
| 2026-10-09 | 0.7006 | 0.7068 | 0.6869 | 0.7038 | $13.24M | +0.47% |
| 2026-10-08 | 0.7098 | 0.7198 | 0.6693 | 0.7005 | $16.52M | -1.31% |
| 2026-10-07 | 0.7364 | 0.7368 | 0.6976 | 0.7098 | $14.08M | -3.63% |
| 2026-10-06 | 0.7368 | 0.7560 | 0.7271 | 0.7365 | $12.89M | -0.03% |
| 2026-10-05 | 0.7116 | 0.7463 | 0.7025 | 0.7367 | $15.25M | +3.51% |
| 2026-10-04 | 0.7157 | 0.7192 | 0.7073 | 0.7117 | $10.04M | -0.56% |
| 2026-10-03 | 0.7228 | 0.7248 | 0.7056 | 0.7157 | $10.77M | -0.97% |
| 2026-10-02 | 0.7411 | 0.7600 | 0.7033 | 0.7227 | $15.56M | -2.48% |
| 2026-10-01 | 0.7576 | 0.7716 | 0.7322 | 0.7411 | $14.74M | -2.18% |
| 2026-09-30 | 0.7255 | 0.7815 | 0.7243 | 0.7576 | $34.84M | +4.44% |
| 2026-09-29 | 0.7080 | 0.7329 | 0.6913 | 0.7254 | $11.37M | +2.46% |
| 2026-09-28 | 0.7243 | 0.7291 | 0.6907 | 0.7080 | $19.85M | -2.22% |
| 2026-09-27 | 0.7374 | 0.7412 | 0.7166 | 0.7241 | $13.13M | -1.79% |
| 2026-09-26 | 0.7377 | 0.7488 | 0.7240 | 0.7373 | $7.74M | -0.01% |
| 2026-09-25 | 0.7087 | 0.7444 | 0.7039 | 0.7374 | $10.64M | +4.05% |
| 2026-09-24 | 0.6941 | 0.7185 | 0.6875 | 0.7087 | $9.67M | +2.12% |
| 2026-09-23 | 0.7300 | 0.7420 | 0.6620 | 0.6940 | $21.00M | -4.93% |
| 2026-09-22 | 0.7460 | 0.7480 | 0.7110 | 0.7300 | $22.18M | -2.14% |
| 2026-09-21 | 0.7400 | 0.7670 | 0.7280 | 0.7460 | $22.70M | +0.81% |
| 2026-09-20 | 0.7650 | 0.7650 | 0.7220 | 0.7400 | $13.04M | -3.27% |
| 2026-09-19 | 0.7680 | 0.7920 | 0.7530 | 0.7650 | $21.24M | -0.26% |
| 2026-09-18 | 0.7440 | 0.7840 | 0.7420 | 0.7670 | $13.29M | +3.09% |
| 2026-09-17 | 0.7030 | 0.7500 | 0.7030 | 0.7440 | $8.15M | +5.83% |
| 2026-09-16 | 0.6800 | 0.7040 | 0.6680 | 0.7030 | $7.32M | +3.38% |
| 2026-09-15 | 0.7010 | 0.7060 | 0.6610 | 0.6800 | $7.84M | -3.00% |
| 2026-09-14 | 0.6860 | 0.7110 | 0.6820 | 0.7010 | $5.27M | +2.19% |
| 2026-09-13 | 0.6880 | 0.7020 | 0.6830 | 0.6860 | $3.77M | -0.15% |
| 2026-09-12 | 0.6830 | 0.6990 | 0.6790 | 0.6870 | $4.52M | +0.73% |
| 2026-09-11 | 0.6980 | 0.7190 | 0.6720 | 0.6820 | $17.32M | -2.43% |
| 2026-09-10 | 0.7340 | 0.7370 | 0.6910 | 0.6990 | $11.39M | -4.90% |
| 2026-09-09 | 0.7510 | 0.7670 | 0.7160 | 0.7350 | $13.10M | -2.13% |
| 2026-09-08 | 0.7720 | 0.7810 | 0.7350 | 0.7510 | $15.50M | -2.72% |
| 2026-09-07 | 0.7870 | 0.8120 | 0.7630 | 0.7720 | $21.34M | -1.91% |
| 2026-09-06 | 0.7760 | 0.8110 | 0.7490 | 0.7870 | $23.22M | +1.29% |
| 2026-09-05 | 0.7420 | 0.8740 | 0.7180 | 0.7770 | $55.28M | +4.86% |
| 2026-09-04 | 0.7230 | 0.7600 | 0.7080 | 0.7410 | $16.97M | +2.49% |
| 2026-09-03 | 0.7240 | 0.7390 | 0.7110 | 0.7230 | $10.97M | -0.28% |
| 2026-09-02 | 0.6940 | 0.7460 | 0.6880 | 0.7250 | $12.38M | +4.47% |
| 2026-09-01 | 0.7010 | 0.7130 | 0.6880 | 0.6940 | $7.69M | -1.14% |
| 2026-08-31 | 0.6820 | 0.7060 | 0.6800 | 0.7020 | $5.41M | +2.93% |
| 2026-08-30 | 0.6990 | 0.7120 | 0.6730 | 0.6820 | $10.71M | -2.43% |
| 2026-08-29 | 0.6960 | 0.7040 | 0.6860 | 0.6990 | $8.87M | +0.43% |
| 2026-08-28 | 0.7030 | 0.7140 | 0.6650 | 0.6960 | $9.73M | -0.85% |
| 2026-08-27 | 0.7270 | 0.7310 | 0.7020 | 0.7020 | $6.42M | -3.44% |
| 2026-08-26 | 0.6990 | 0.7290 | 0.6800 | 0.7270 | $6.77M | +4.01% |
| 2026-08-25 | 0.6990 | 0.7160 | 0.6800 | 0.6990 | $13.74M | +0.00% |
| 2026-08-24 | 0.6740 | 0.7190 | 0.6670 | 0.6990 | $17.14M | +3.56% |
| 2026-08-23 | 0.6490 | 0.7080 | 0.6220 | 0.6750 | $14.56M | +4.01% |
| 2026-08-22 | 0.7100 | 0.7770 | 0.6120 | 0.6490 | $38.95M | -8.46% |
| 2026-08-21 | 0.6650 | 0.7480 | 0.6590 | 0.7090 | $34.54M | +6.62% |
| 2026-08-20 | 0.6250 | 0.6810 | 0.6230 | 0.6650 | $14.81M | +6.40% |
| 2026-08-19 | 0.6030 | 0.6340 | 0.5980 | 0.6250 | $8.42M | +3.65% |
| 2026-08-18 | 0.6010 | 0.6080 | 0.5970 | 0.6030 | $1.41M | +0.17% |
| 2026-08-17 | 0.5990 | 0.6030 | 0.5980 | 0.6020 | $2.55M | +0.50% |
| 2026-08-16 | 0.6010 | 0.6030 | 0.5970 | 0.5990 | $1.03M | -0.33% |
| 2026-08-15 | 0.6040 | 0.6050 | 0.6000 | 0.6010 | $1.84M | -0.50% |
| 2026-08-14 | 0.6030 | 0.6050 | 0.5970 | 0.6040 | $1.13M | +0.00% |
| 2026-08-13 | 0.6020 | 0.6090 | 0.5990 | 0.6040 | $1.08M | +0.17% |
| 2026-08-12 | 0.6060 | 0.6100 | 0.6000 | 0.6030 | $1.55M | -0.33% |
| 2026-08-11 | 0.6010 | 0.6080 | 0.5990 | 0.6050 | $2.02M | +0.67% |
| 2026-08-10 | 0.6130 | 0.6210 | 0.6000 | 0.6010 | $2.58M | -1.96% |
| 2026-08-09 | 0.6040 | 0.6190 | 0.5990 | 0.6130 | $2.58M | +1.49% |
| 2026-08-08 | 0.6000 | 0.6120 | 0.5990 | 0.6040 | $1.65M | +0.50% |
| 2026-08-07 | 0.6010 | 0.6040 | 0.5960 | 0.6010 | $2.44M | +0.17% |
| 2026-08-06 | 0.6050 | 0.6090 | 0.5980 | 0.6000 | $2.73M | -0.83% |
| 2026-08-05 | 0.6050 | 0.6100 | 0.6030 | 0.6050 | $2.22M | +0.00% |
| 2026-08-04 | 0.6010 | 0.6110 | 0.6000 | 0.6050 | $2.07M | +0.67% |
| 2026-08-03 | 0.6040 | 0.6050 | 0.5970 | 0.6010 | $1.88M | -0.50% |
| 2026-08-02 | 0.5990 | 0.6080 | 0.5990 | 0.6040 | $1.31M | +0.67% |
| 2026-08-01 | 0.6000 | 0.6020 | 0.5960 | 0.6000 | $1.31M | +0.00% |
| 2026-07-31 | 0.6090 | 0.6110 | 0.5960 | 0.6000 | $3.89M | -1.32% |
| 2026-07-30 | 0.5980 | 0.6110 | 0.5870 | 0.6080 | $4.47M | +1.50% |
| 2026-07-29 | 0.6210 | 0.6240 | 0.5930 | 0.5990 | $7.29M | -3.70% |
| 2026-07-28 | 0.6210 | 0.6260 | 0.6090 | 0.6220 | $2.80M | +0.32% |
| 2026-07-27 | 0.6290 | 0.6320 | 0.6170 | 0.6200 | $2.78M | -1.27% |
| 2026-07-26 | 0.6310 | 0.6310 | 0.6240 | 0.6280 | $1.46M | -0.48% |
| 2026-07-25 | 0.6300 | 0.6320 | 0.6200 | 0.6310 | $1.89M | +0.16% |
| 2026-07-24 | 0.6210 | 0.6410 | 0.6170 | 0.6300 | $3.96M | +1.45% |
| 2026-07-23 | 0.6230 | 0.6320 | 0.6180 | 0.6210 | $4.74M | -0.32% |
| 2026-07-22 | 0.6280 | 0.6300 | 0.6200 | 0.6230 | $2.46M | -0.80% |
| 2026-07-21 | 0.6270 | 0.6340 | 0.6240 | 0.6280 | $2.44M | +0.16% |
How to read it. Each row is one UTC day of Binance spot ASTERUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 6 Oct 2025; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot ASTERUSDT daily candles (public API), refreshed every few hours. Not financial advice.
ASTER price history FAQ
What is ASTER's all-time high?
3.000 on 6 Oct 2025 (the highest daily high of Binance spot ASTERUSDT); the latest price is -76.90% from it.
Where does the price history of ASTER come from?
From ASTERUSDT daily candles on Binance spot, from 6 Oct 2025 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.