Aster 과거 시세
$0.7373
+3.68% 24시간
2025. 10. 6.부터의 Aster(ASTER) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.7373입니다.
역대 최고가
$3.00
2025. 10. 6.
역대 최저가
$0.403
2026. 2. 6.
첫 기록 이후 수익률
-64.26%
2025. 10. 6.
최고의 달
+31.27%
2026년 2월
최악의 달
-34.19%
2025년 12월
불러오는 중…
Aster 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.692 | $0.874 | $0.403 | $0.7373 | +6.39% |
| 2025 | $1.50 | $3.00 | $0.654 | $0.693 | -53.80% |
Aster 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.7576 | $0.7716 | $0.7025 | $0.7373 | -2.68% |
| 2026년 9월 | $0.701 | $0.874 | $0.661 | $0.7576 | +7.92% |
| 2026년 8월 | $0.60 | $0.777 | $0.596 | $0.702 | +17.00% |
| 2026년 7월 | $0.623 | $0.655 | $0.587 | $0.60 | -3.69% |
| 2026년 6월 | $0.727 | $0.803 | $0.585 | $0.623 | -14.19% |
| 2026년 5월 | $0.652 | $0.784 | $0.629 | $0.726 | +11.18% |
| 2026년 4월 | $0.67 | $0.701 | $0.625 | $0.653 | -2.54% |
| 2026년 3월 | $0.723 | $0.793 | $0.623 | $0.67 | -7.20% |
| 2026년 2월 | $0.55 | $0.771 | $0.403 | $0.722 | +31.27% |
| 2026년 1월 | $0.692 | $0.813 | $0.507 | $0.55 | -20.63% |
| 2025년 12월 | $1.05 | $1.09 | $0.654 | $0.693 | -34.19% |
| 2025년 11월 | $0.993 | $1.41 | $0.817 | $1.05 | +5.94% |
| 2025년 10월 | $1.50 | $3.00 | $0.854 | $0.994 | -33.73% |
Aster 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 5. | $0.7116 | $0.7463 | $0.7025 | $0.7373 | +3.60% |
| 2026. 10. 4. | $0.7157 | $0.7192 | $0.7073 | $0.7117 | -0.56% |
| 2026. 10. 3. | $0.7228 | $0.7248 | $0.7056 | $0.7157 | -0.97% |
| 2026. 10. 2. | $0.7411 | $0.76 | $0.7033 | $0.7227 | -2.48% |
| 2026. 10. 1. | $0.7576 | $0.7716 | $0.7322 | $0.7411 | -2.18% |
| 2026. 9. 30. | $0.7255 | $0.7815 | $0.7243 | $0.7576 | +4.44% |
| 2026. 9. 29. | $0.708 | $0.7329 | $0.6913 | $0.7254 | +2.46% |
| 2026. 9. 28. | $0.7243 | $0.7291 | $0.6907 | $0.708 | -2.22% |
| 2026. 9. 27. | $0.7374 | $0.7412 | $0.7166 | $0.7241 | -1.79% |
| 2026. 9. 26. | $0.7377 | $0.7488 | $0.724 | $0.7373 | -0.01% |
| 2026. 9. 25. | $0.7087 | $0.7444 | $0.7039 | $0.7374 | +4.05% |
| 2026. 9. 24. | $0.6941 | $0.7185 | $0.6875 | $0.7087 | +2.12% |
| 2026. 9. 23. | $0.73 | $0.742 | $0.662 | $0.694 | -4.93% |
| 2026. 9. 22. | $0.746 | $0.748 | $0.711 | $0.73 | -2.14% |
| 2026. 9. 21. | $0.74 | $0.767 | $0.728 | $0.746 | +0.81% |
| 2026. 9. 20. | $0.765 | $0.765 | $0.722 | $0.74 | -3.27% |
| 2026. 9. 19. | $0.768 | $0.792 | $0.753 | $0.765 | -0.26% |
| 2026. 9. 18. | $0.744 | $0.784 | $0.742 | $0.767 | +3.09% |
| 2026. 9. 17. | $0.703 | $0.75 | $0.703 | $0.744 | +5.83% |
| 2026. 9. 16. | $0.68 | $0.704 | $0.668 | $0.703 | +3.38% |
| 2026. 9. 15. | $0.701 | $0.706 | $0.661 | $0.68 | -3.00% |
| 2026. 9. 14. | $0.686 | $0.711 | $0.682 | $0.701 | +2.19% |
| 2026. 9. 13. | $0.688 | $0.702 | $0.683 | $0.686 | -0.15% |
| 2026. 9. 12. | $0.683 | $0.699 | $0.679 | $0.687 | +0.73% |
| 2026. 9. 11. | $0.698 | $0.719 | $0.672 | $0.682 | -2.43% |
| 2026. 9. 10. | $0.734 | $0.737 | $0.691 | $0.699 | -4.90% |
| 2026. 9. 9. | $0.751 | $0.767 | $0.716 | $0.735 | -2.13% |
| 2026. 9. 8. | $0.772 | $0.781 | $0.735 | $0.751 | -2.72% |
| 2026. 9. 7. | $0.787 | $0.812 | $0.763 | $0.772 | -1.91% |
| 2026. 9. 6. | $0.776 | $0.811 | $0.749 | $0.787 | +1.29% |
Aster은(는) 2025. 10. 6.에 역대 최고가 $3.00을(를) 기록했으며, 당사 데이터의 최저가는 $0.403입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.