Aster
ASTER
Rank #63
$1.06
Updated 25 days ago
Market Cap
$2.14B
24h Volume
$425.33M
Avg Volume (6m)
$1.02B
24h High/Low
$1.08
$0.9744
$0.9744
Price Chart
Categories & Chains
Categories
Exchange-based Tokens
BNB Chain Ecosystem
Made in China
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Perpetuals
Chains
Binance Smart Chain
0x000ae314e2a2172...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.06 | $1.08 | $0.9744 | $1.06 | $425.33M | $2.14B |
| Dec 2, 2025 | $0.9539 | $1.03 | $0.9539 | $1.02 | $508.83M | $2.00B |
| Dec 1, 2025 | $1.06 | $1.06 | $0.9007 | $0.9499 | $442.55M | $1.96B |
| Nov 30, 2025 | $1.05 | $1.08 | $1.04 | $1.08 | $203.49M | $2.14B |
| Nov 29, 2025 | $1.09 | $1.11 | $1.04 | $1.04 | $222.17M | $2.18B |
| Nov 28, 2025 | $1.09 | $1.12 | $1.07 | $1.10 | $213.91M | $2.21B |
| Nov 27, 2025 | $1.11 | $1.13 | $1.08 | $1.09 | $433.52M | $2.21B |
| Nov 26, 2025 | $1.17 | $1.18 | $1.07 | $1.11 | $413.32M | $2.26B |
| Nov 25, 2025 | $1.17 | $1.19 | $1.14 | $1.17 | $385.37M | $2.35B |
| Nov 24, 2025 | $1.12 | $1.16 | $1.10 | $1.16 | $521.18M | $2.27B |
| Nov 23, 2025 | $1.16 | $1.20 | $1.08 | $1.12 | $450.74M | $2.31B |
| Nov 22, 2025 | $1.21 | $1.21 | $1.15 | $1.18 | $754.12M | $2.38B |
| Nov 21, 2025 | $1.19 | $1.25 | $1.13 | $1.20 | $1.11B | $2.43B |
| Nov 20, 2025 | $1.36 | $1.36 | $1.17 | $1.21 | $795.39M | $2.57B |
| Nov 19, 2025 | $1.38 | $1.39 | $1.27 | $1.33 | $928.87M | $2.68B |
| Nov 18, 2025 | $1.18 | $1.38 | $1.18 | $1.36 | $1.17B | $2.63B |
| Nov 17, 2025 | $1.25 | $1.27 | $1.15 | $1.19 | $1.03B | $2.47B |
| Nov 16, 2025 | $1.12 | $1.26 | $1.12 | $1.24 | $597.13M | $2.41B |
| Nov 15, 2025 | $1.10 | $1.15 | $1.10 | $1.12 | $662.38M | $2.27B |
| Nov 14, 2025 | $1.07 | $1.11 | $1.02 | $1.11 | $736.28M | $2.15B |
| Nov 13, 2025 | $1.11 | $1.15 | $1.02 | $1.06 | $802.65M | $2.21B |
| Nov 12, 2025 | $1.08 | $1.19 | $1.08 | $1.12 | $927.41M | $2.29B |
| Nov 11, 2025 | $1.07 | $1.14 | $1.06 | $1.07 | $671.76M | $2.16B |
| Nov 10, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $467.99M | $2.21B |
| Nov 9, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $463.96M | $2.10B |
| Nov 8, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $839.86M | $2.30B |
| Nov 7, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $925.82M | $2.04B |
| Nov 6, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $1.26B | $2.17B |
| Nov 5, 2025 | $0.9817 | $0.9817 | $0.9817 | $0.9817 | $1.55B | $1.98B |
| Nov 4, 2025 | $0.9130 | $0.9130 | $0.9130 | $0.9130 | $1.56B | $1.84B |
| Nov 3, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $2.05B | $2.47B |
| Nov 2, 2025 | $0.9655 | $0.9655 | $0.9655 | $0.9655 | $260.44M | $1.95B |
| Nov 1, 2025 | $0.9950 | $0.9950 | $0.9950 | $0.9950 | $552.81M | $2.01B |
| Oct 31, 2025 | $0.9223 | $0.9223 | $0.9223 | $0.9223 | $699.46M | $1.86B |
| Oct 30, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $510.78M | $2.06B |
| Oct 29, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $543.26M | $2.16B |
| Oct 28, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $809.80M | $2.19B |
| Oct 27, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $484.62M | $2.32B |
| Oct 26, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $410.74M | $2.30B |
| Oct 25, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $612.41M | $2.25B |
| Oct 24, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $747.73M | $2.21B |
| Oct 23, 2025 | $0.9559 | $0.9559 | $0.9559 | $0.9559 | $787.00M | $1.93B |
| Oct 22, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $686.43M | $2.10B |
| Oct 21, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $635.32M | $2.34B |
| Oct 20, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $556.19M | $2.43B |
| Oct 19, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $640.13M | $2.37B |
| Oct 18, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.39B | $2.34B |
| Oct 17, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $1.24B | $2.52B |
| Oct 16, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $1.02B | $2.59B |
| Oct 15, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $1.52B | $3.04B |
| Oct 14, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $1.91B | $2.91B |
| Oct 13, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $1.78B | $2.53B |
| Oct 12, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $1.58B | $2.04B |
| Oct 11, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $2.98B | $2.29B |
| Oct 10, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $1.34B | $2.87B |
| Oct 9, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $1.05B | $3.27B |
| Oct 8, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $1.37B | $3.49B |
| Oct 7, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $2.04B | $3.48B |
| Oct 6, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $1.05B | $3.11B |
| Oct 5, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $904.43M | $3.42B |
| Oct 4, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $1.21B | $3.43B |
| Oct 3, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $1.23B | $2.97B |
| Oct 2, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $905.28M | $2.71B |
| Oct 1, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $1.13B | $2.66B |
| Sep 30, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $968.41M | $3.14B |
| Sep 29, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $1.17B | $3.09B |
| Sep 28, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $1.15B | $3.18B |
| Sep 27, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $1.79B | $3.33B |
| Sep 26, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $2.64B | $3.14B |
| Sep 25, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $2.43B | $3.82B |
| Sep 24, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $2.50B | $3.25B |
| Sep 23, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $1.96B | $2.68B |
| Sep 22, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $2.02B | $2.34B |
| Sep 21, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $1.68B | $2.77B |
| Sep 20, 2025 | $0.8781 | $0.8781 | $0.8781 | $0.8781 | $615.66M | $1.46B |
| Sep 19, 2025 | $0.8781 | $0.8781 | $0.8781 | $0.8781 | $615.66M | $1.46B |