Asterの価格履歴
$0.7393
+2.09% 24時間
2025/10/06以降のAster（ASTER）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.7393です。
史上最高値
$3.00
2025/10/06
史上最安値
$0.403
2026/02/06
初回記録からのリターン
-64.16%
2025/10/06
最も良かった月
+31.27%
2026年2月
最も悪かった月
-34.19%
2025年12月
読み込み中…
Asterの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.692 | $0.874 | $0.403 | $0.7394 | +6.70% |
| 2025 | $1.50 | $3.00 | $0.654 | $0.693 | -53.80% |
Asterの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.7576 | $0.7716 | $0.7025 | $0.7394 | -2.40% |
| 2026年9月 | $0.701 | $0.874 | $0.661 | $0.7576 | +7.92% |
| 2026年8月 | $0.60 | $0.777 | $0.596 | $0.702 | +17.00% |
| 2026年7月 | $0.623 | $0.655 | $0.587 | $0.60 | -3.69% |
| 2026年6月 | $0.727 | $0.803 | $0.585 | $0.623 | -14.19% |
| 2026年5月 | $0.652 | $0.784 | $0.629 | $0.726 | +11.18% |
| 2026年4月 | $0.67 | $0.701 | $0.625 | $0.653 | -2.54% |
| 2026年3月 | $0.723 | $0.793 | $0.623 | $0.67 | -7.20% |
| 2026年2月 | $0.55 | $0.771 | $0.403 | $0.722 | +31.27% |
| 2026年1月 | $0.692 | $0.813 | $0.507 | $0.55 | -20.63% |
| 2025年12月 | $1.05 | $1.09 | $0.654 | $0.693 | -34.19% |
| 2025年11月 | $0.993 | $1.41 | $0.817 | $1.05 | +5.94% |
| 2025年10月 | $1.50 | $3.00 | $0.854 | $0.994 | -33.73% |
Asterの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.7368 | $0.7439 | $0.7271 | $0.7394 | +0.37% |
| 2026/10/05 | $0.7116 | $0.7463 | $0.7025 | $0.7367 | +3.51% |
| 2026/10/04 | $0.7157 | $0.7192 | $0.7073 | $0.7117 | -0.56% |
| 2026/10/03 | $0.7228 | $0.7248 | $0.7056 | $0.7157 | -0.97% |
| 2026/10/02 | $0.7411 | $0.76 | $0.7033 | $0.7227 | -2.48% |
| 2026/10/01 | $0.7576 | $0.7716 | $0.7322 | $0.7411 | -2.18% |
| 2026/09/30 | $0.7255 | $0.7815 | $0.7243 | $0.7576 | +4.44% |
| 2026/09/29 | $0.708 | $0.7329 | $0.6913 | $0.7254 | +2.46% |
| 2026/09/28 | $0.7243 | $0.7291 | $0.6907 | $0.708 | -2.22% |
| 2026/09/27 | $0.7374 | $0.7412 | $0.7166 | $0.7241 | -1.79% |
| 2026/09/26 | $0.7377 | $0.7488 | $0.724 | $0.7373 | -0.01% |
| 2026/09/25 | $0.7087 | $0.7444 | $0.7039 | $0.7374 | +4.05% |
| 2026/09/24 | $0.6941 | $0.7185 | $0.6875 | $0.7087 | +2.12% |
| 2026/09/23 | $0.73 | $0.742 | $0.662 | $0.694 | -4.93% |
| 2026/09/22 | $0.746 | $0.748 | $0.711 | $0.73 | -2.14% |
| 2026/09/21 | $0.74 | $0.767 | $0.728 | $0.746 | +0.81% |
| 2026/09/20 | $0.765 | $0.765 | $0.722 | $0.74 | -3.27% |
| 2026/09/19 | $0.768 | $0.792 | $0.753 | $0.765 | -0.26% |
| 2026/09/18 | $0.744 | $0.784 | $0.742 | $0.767 | +3.09% |
| 2026/09/17 | $0.703 | $0.75 | $0.703 | $0.744 | +5.83% |
| 2026/09/16 | $0.68 | $0.704 | $0.668 | $0.703 | +3.38% |
| 2026/09/15 | $0.701 | $0.706 | $0.661 | $0.68 | -3.00% |
| 2026/09/14 | $0.686 | $0.711 | $0.682 | $0.701 | +2.19% |
| 2026/09/13 | $0.688 | $0.702 | $0.683 | $0.686 | -0.15% |
| 2026/09/12 | $0.683 | $0.699 | $0.679 | $0.687 | +0.73% |
| 2026/09/11 | $0.698 | $0.719 | $0.672 | $0.682 | -2.43% |
| 2026/09/10 | $0.734 | $0.737 | $0.691 | $0.699 | -4.90% |
| 2026/09/09 | $0.751 | $0.767 | $0.716 | $0.735 | -2.13% |
| 2026/09/08 | $0.772 | $0.781 | $0.735 | $0.751 | -2.72% |
| 2026/09/07 | $0.787 | $0.812 | $0.763 | $0.772 | -1.91% |
Asterは2025/10/06に史上最高値$3.00を記録し、当データセットの最安値は$0.403です。すべての値は主要取引所の日次終値に基づく米ドル建てです。