Aster price history
$0.7237
+1.23% 24h
Historical Aster (ASTER) prices since Oct 6, 2025: yearly and monthly OHLC data, the latest 30 days and a full-history logarithmic chart. The current price is $0.7237.
All-time high
$3.00
Oct 6, 2025
All-time low
$0.403
Feb 6, 2026
Return since first record
-64.92%
Oct 6, 2025
Best month
+31.27%
February 2026
Worst month
-34.19%
December 2025
Loading…
Aster yearly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 2026 | $0.692 | $0.874 | $0.403 | $0.7237 | +4.43% |
| 2025 | $1.50 | $3.00 | $0.654 | $0.693 | -53.80% |
Aster monthly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 2026 | $0.7576 | $0.7716 | $0.7025 | $0.7237 | -4.47% |
| September 2026 | $0.701 | $0.874 | $0.661 | $0.7576 | +7.92% |
| August 2026 | $0.60 | $0.777 | $0.596 | $0.702 | +17.00% |
| July 2026 | $0.623 | $0.655 | $0.587 | $0.60 | -3.69% |
| June 2026 | $0.727 | $0.803 | $0.585 | $0.623 | -14.19% |
| May 2026 | $0.652 | $0.784 | $0.629 | $0.726 | +11.18% |
| April 2026 | $0.67 | $0.701 | $0.625 | $0.653 | -2.54% |
| March 2026 | $0.723 | $0.793 | $0.623 | $0.67 | -7.20% |
| February 2026 | $0.55 | $0.771 | $0.403 | $0.722 | +31.27% |
| January 2026 | $0.692 | $0.813 | $0.507 | $0.55 | -20.63% |
| December 2025 | $1.05 | $1.09 | $0.654 | $0.693 | -34.19% |
| November 2025 | $0.993 | $1.41 | $0.817 | $1.05 | +5.94% |
| October 2025 | $1.50 | $3.00 | $0.854 | $0.994 | -33.73% |
Aster daily prices — last 30 days
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| Oct 5, 2026 | $0.7116 | $0.7274 | $0.7025 | $0.7237 | +1.69% |
| Oct 4, 2026 | $0.7157 | $0.7192 | $0.7073 | $0.7117 | -0.56% |
| Oct 3, 2026 | $0.7228 | $0.7248 | $0.7056 | $0.7157 | -0.97% |
| Oct 2, 2026 | $0.7411 | $0.76 | $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 | +4.44% |
| Sep 29, 2026 | $0.708 | $0.7329 | $0.6913 | $0.7254 | +2.46% |
| Sep 28, 2026 | $0.7243 | $0.7291 | $0.6907 | $0.708 | -2.22% |
| Sep 27, 2026 | $0.7374 | $0.7412 | $0.7166 | $0.7241 | -1.79% |
| Sep 26, 2026 | $0.7377 | $0.7488 | $0.724 | $0.7373 | -0.01% |
| Sep 25, 2026 | $0.7087 | $0.7444 | $0.7039 | $0.7374 | +4.05% |
| Sep 24, 2026 | $0.6941 | $0.7185 | $0.6875 | $0.7087 | +2.12% |
| Sep 23, 2026 | $0.73 | $0.742 | $0.662 | $0.694 | -4.93% |
| Sep 22, 2026 | $0.746 | $0.748 | $0.711 | $0.73 | -2.14% |
| Sep 21, 2026 | $0.74 | $0.767 | $0.728 | $0.746 | +0.81% |
| Sep 20, 2026 | $0.765 | $0.765 | $0.722 | $0.74 | -3.27% |
| Sep 19, 2026 | $0.768 | $0.792 | $0.753 | $0.765 | -0.26% |
| Sep 18, 2026 | $0.744 | $0.784 | $0.742 | $0.767 | +3.09% |
| Sep 17, 2026 | $0.703 | $0.75 | $0.703 | $0.744 | +5.83% |
| Sep 16, 2026 | $0.68 | $0.704 | $0.668 | $0.703 | +3.38% |
| Sep 15, 2026 | $0.701 | $0.706 | $0.661 | $0.68 | -3.00% |
| Sep 14, 2026 | $0.686 | $0.711 | $0.682 | $0.701 | +2.19% |
| Sep 13, 2026 | $0.688 | $0.702 | $0.683 | $0.686 | -0.15% |
| Sep 12, 2026 | $0.683 | $0.699 | $0.679 | $0.687 | +0.73% |
| Sep 11, 2026 | $0.698 | $0.719 | $0.672 | $0.682 | -2.43% |
| Sep 10, 2026 | $0.734 | $0.737 | $0.691 | $0.699 | -4.90% |
| Sep 9, 2026 | $0.751 | $0.767 | $0.716 | $0.735 | -2.13% |
| Sep 8, 2026 | $0.772 | $0.781 | $0.735 | $0.751 | -2.72% |
| Sep 7, 2026 | $0.787 | $0.812 | $0.763 | $0.772 | -1.91% |
| Sep 6, 2026 | $0.776 | $0.811 | $0.749 | $0.787 | +1.29% |
Aster reached its all-time high of $3.00 on Oct 6, 2025, while its lowest recorded price in our dataset is $0.403. All values are in US dollars and use daily closes from major exchanges.