What historical data is shown for ASTER?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Aster (ASTER) Historical Data
BSC
DeFi
Aster Historical Price Information — Daily ASTER Open, High, Low, Close & Volume
$0.6990
+0.45% 1D
Recently Viewed
1H+0.23%
1D+0.45%
1W-2.36%
1M-1.78%
Aster (ASTER) has 90 days of daily open, high, low and close on file. Over that window ASTER ranged $0.5989 to $0.7875, closed at $0.7002 and is up 16.6% across the window.
Aster — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.7875
Window low
$0.5989
First → last
+16.60%
Latest close
$0.7002
vs live
-0.17%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ASTER Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.6997 | $0.7008 | $0.6876 | $0.7002 | +0.07% | $182,558 | $1.76B |
| Nov 3, 2026 | $0.6970 | $0.7049 | $0.6902 | $0.6997 | +0.39% | $504,877 | $1.76B |
| Nov 2, 2026 | $0.6986 | $0.7032 | $0.6874 | $0.6970 | -0.23% | $905,307 | $1.75B |
| Nov 1, 2026 | $0.6997 | $0.7033 | $0.6932 | $0.6986 | -0.16% | $412,892 | $1.75B |
| Oct 31, 2026 | $0.6851 | $0.7089 | $0.6824 | $0.6997 | +2.13% | $757,282 | $1.76B |
| Oct 30, 2026 | $0.6888 | $0.6972 | $0.6582 | $0.6851 | -0.54% | $1.47M | $1.72B |
| Oct 29, 2026 | $0.7077 | $0.7324 | $0.6812 | $0.6888 | -2.67% | $2.03M | $1.73B |
| Oct 28, 2026 | $0.7102 | $0.7186 | $0.7019 | $0.7077 | -0.35% | $924,417 | $1.78B |
| Oct 27, 2026 | $0.7129 | $0.7149 | $0.7028 | $0.7102 | -0.38% | $596,373 | $1.78B |
| Oct 26, 2026 | $0.7016 | $0.7180 | $0.6965 | $0.7129 | +1.61% | $759,226 | $1.79B |
| Oct 25, 2026 | $0.7102 | $0.7144 | $0.6982 | $0.7016 | -1.21% | $505,508 | $1.76B |
| Oct 24, 2026 | $0.6978 | $0.7115 | $0.6841 | $0.7102 | +1.78% | $534,223 | $1.78B |
| Oct 23, 2026 | $0.6937 | $0.7131 | $0.6890 | $0.6978 | +0.59% | $748,927 | $1.75B |
| Oct 22, 2026 | $0.7172 | $0.7229 | $0.6900 | $0.6937 | -3.28% | $1.18M | $1.74B |
| Oct 21, 2026 | $0.7165 | $0.7275 | $0.7134 | $0.7172 | +0.10% | $913,789 | $1.80B |
| Oct 20, 2026 | $0.7050 | $0.7191 | $0.6978 | $0.7165 | +1.63% | $873,740 | $1.80B |
| Oct 19, 2026 | $0.6996 | $0.7149 | $0.6947 | $0.7050 | +0.77% | $986,027 | $1.77B |
| Oct 18, 2026 | $0.7028 | $0.7166 | $0.6795 | $0.6996 | -0.46% | $1.84M | $1.75B |
| Oct 17, 2026 | $0.7083 | $0.7141 | $0.6913 | $0.7028 | -0.78% | $1.31M | $1.76B |
| Oct 16, 2026 | $0.7050 | $0.7210 | $0.6986 | $0.7083 | +0.47% | $1.08M | $1.78B |
| Oct 15, 2026 | $0.6996 | $0.7106 | $0.6724 | $0.7050 | +0.77% | $1.69M | $1.77B |
| Oct 14, 2026 | $0.7052 | $0.7117 | $0.6836 | $0.6996 | -0.79% | $1.05M | $1.75B |
| Oct 13, 2026 | $0.6852 | $0.7114 | $0.6724 | $0.7052 | +2.92% | $1.43M | $1.77B |
| Oct 12, 2026 | $0.7160 | $0.7257 | $0.6794 | $0.6852 | -4.30% | $1.61M | $1.72B |
| Oct 11, 2026 | $0.7130 | $0.7211 | $0.7060 | $0.7160 | +0.42% | $1.15M | $1.80B |
| Oct 10, 2026 | $0.7037 | $0.7207 | $0.7033 | $0.7130 | +1.32% | $807,200 | $1.79B |
| Oct 9, 2026 | $0.7004 | $0.7068 | $0.6868 | $0.7037 | +0.47% | $2.03M | $1.77B |
| Oct 8, 2026 | $0.7097 | $0.7190 | $0.6694 | $0.7004 | -1.31% | $2.62M | $1.76B |
| Oct 7, 2026 | $0.7365 | $0.7368 | $0.6987 | $0.7097 | -3.64% | $2.42M | $1.78B |
| Oct 6, 2026 | $0.7366 | $0.7557 | $0.7266 | $0.7365 | -0.01% | $2.11M | $1.85B |
| Oct 5, 2026 | $0.7116 | $0.7463 | $0.7019 | $0.7366 | +3.51% | $2.94M | $1.85B |
| Oct 4, 2026 | $0.7155 | $0.7192 | $0.7077 | $0.7116 | -0.55% | $1.53M | $1.79B |
| Oct 3, 2026 | $0.7228 | $0.7248 | $0.7054 | $0.7155 | -1.01% | $1.66M | $1.79B |
| Oct 2, 2026 | $0.7411 | $0.7585 | $0.7037 | $0.7228 | -2.47% | $2.51M | $1.81B |
| Oct 1, 2026 | $0.7573 | $0.7714 | $0.7324 | $0.7411 | -2.14% | $2.67M | $1.86B |
| Sep 30, 2026 | $0.7255 | $0.7815 | $0.7242 | $0.7573 | +4.38% | $5.70M | $1.90B |
| Sep 29, 2026 | $0.7079 | $0.7330 | $0.6912 | $0.7255 | +2.49% | $1.91M | $1.82B |
| Sep 28, 2026 | $0.7241 | $0.7292 | $0.6909 | $0.7079 | -2.24% | $3.06M | $1.78B |
| Sep 27, 2026 | $0.7374 | $0.7412 | $0.7169 | $0.7241 | -1.80% | $2.00M | $1.82B |
| Sep 26, 2026 | $0.7376 | $0.7488 | $0.7246 | $0.7374 | -0.03% | $1.26M | $1.85B |
| Sep 25, 2026 | $0.7087 | $0.7436 | $0.7040 | $0.7376 | +4.08% | $2.11M | $1.85B |
| Sep 24, 2026 | $0.6941 | $0.7180 | $0.6875 | $0.7087 | +2.10% | $1.54M | $1.78B |
| Sep 23, 2026 | $0.7294 | $0.7416 | $0.6633 | $0.6941 | -4.84% | $3.42M | $1.74B |
| Sep 22, 2026 | $0.7456 | $0.7474 | $0.7107 | $0.7294 | -2.17% | $3.46M | $1.83B |
| Sep 21, 2026 | $0.7392 | $0.7674 | $0.7285 | $0.7456 | +0.87% | $3.75M | $1.87B |
| Sep 20, 2026 | $0.7645 | $0.7649 | $0.7268 | $0.7392 | -3.31% | $2.16M | $1.85B |
| Sep 19, 2026 | $0.7671 | $0.7915 | $0.7528 | $0.7645 | -0.34% | $3.30M | $1.92B |
| Sep 18, 2026 | $0.7437 | $0.7835 | $0.7427 | $0.7671 | +3.15% | $2.18M | $1.92B |
| Sep 17, 2026 | $0.7025 | $0.7491 | $0.7025 | $0.7437 | +5.86% | $1.44M | $1.87B |
| Sep 16, 2026 | $0.6799 | $0.7030 | $0.6681 | $0.7025 | +3.32% | $1.26M | $1.76B |
| Sep 15, 2026 | $0.7019 | $0.7056 | $0.6612 | $0.6799 | -3.13% | $1.34M | $1.71B |
| Sep 14, 2026 | $0.6854 | $0.7104 | $0.6816 | $0.7019 | +2.41% | $908,773 | $1.76B |
| Sep 13, 2026 | $0.6872 | $0.7026 | $0.6833 | $0.6854 | -0.26% | $656,253 | $1.72B |
| Sep 12, 2026 | $0.6825 | $0.6988 | $0.6795 | $0.6872 | +0.69% | $795,571 | $1.72B |
| Sep 11, 2026 | $0.6988 | $0.7185 | $0.6720 | $0.6825 | -2.33% | $2.85M | $1.71B |
| Sep 10, 2026 | $0.7343 | $0.7365 | $0.6914 | $0.6988 | -4.83% | $1.88M | $1.75B |
| Sep 9, 2026 | $0.7507 | $0.7667 | $0.7170 | $0.7343 | -2.18% | $2.15M | $1.84B |
| Sep 8, 2026 | $0.7727 | $0.7800 | $0.7360 | $0.7507 | -2.85% | $2.69M | $1.88B |
| Sep 7, 2026 | $0.7875 | $0.8108 | $0.7640 | $0.7727 | -1.88% | $3.87M | $1.94B |
| Sep 6, 2026 | $0.7769 | $0.8102 | $0.7498 | $0.7875 | +1.36% | $4.31M | $1.98B |
| Sep 5, 2026 | $0.7411 | $0.8691 | $0.7206 | $0.7769 | +4.83% | $8.83M | $1.95B |
| Sep 4, 2026 | $0.7224 | $0.7592 | $0.7073 | $0.7411 | +2.59% | $3.00M | $1.86B |
| Sep 3, 2026 | $0.7249 | $0.7392 | $0.7107 | $0.7224 | -0.34% | $2.14M | $1.81B |
| Sep 2, 2026 | $0.6943 | $0.7461 | $0.6876 | $0.7249 | +4.41% | $2.25M | $1.82B |
| Sep 1, 2026 | $0.7009 | $0.7127 | $0.6875 | $0.6943 | -0.94% | $1.27M | $1.74B |
| Aug 31, 2026 | $0.6828 | $0.7059 | $0.6801 | $0.7009 | +2.65% | $905,954 | $1.76B |
| Aug 30, 2026 | $0.6988 | $0.7113 | $0.6727 | $0.6828 | -2.29% | $1.71M | $1.71B |
| Aug 29, 2026 | $0.6964 | $0.7038 | $0.6865 | $0.6988 | +0.34% | $1.37M | $1.75B |
| Aug 28, 2026 | $0.7029 | $0.7135 | $0.6652 | $0.6964 | -0.92% | $1.59M | $1.75B |
| Aug 27, 2026 | $0.7272 | $0.7301 | $0.7025 | $0.7029 | -3.34% | $1.19M | $1.76B |
| Aug 26, 2026 | $0.6981 | $0.7297 | $0.6791 | $0.7272 | +4.17% | $1.18M | $1.82B |
| Aug 25, 2026 | $0.6990 | $0.7156 | $0.6798 | $0.6981 | -0.13% | $2.43M | $1.75B |
| Aug 24, 2026 | $0.6743 | $0.7184 | $0.6672 | $0.6990 | +3.66% | $2.94M | $1.75B |
| Aug 23, 2026 | $0.6493 | $0.7079 | $0.6230 | $0.6743 | +3.85% | $2.52M | $1.69B |
| Aug 22, 2026 | $0.7093 | $0.7772 | $0.6010 | $0.6493 | -8.46% | $6.18M | $1.63B |
| Aug 21, 2026 | $0.6643 | $0.7474 | $0.6592 | $0.7093 | +6.77% | $5.47M | $1.78B |
| Aug 20, 2026 | $0.6255 | $0.6806 | $0.6236 | $0.6643 | +6.20% | $2.43M | $1.67B |
| Aug 19, 2026 | $0.6020 | $0.6344 | $0.5989 | $0.6255 | +3.90% | $1.44M | $1.57B |
| Aug 18, 2026 | $0.6012 | $0.6079 | $0.5972 | $0.6020 | +0.13% | $218,901 | $1.51B |
| Aug 17, 2026 | $0.5989 | $0.6032 | $0.5976 | $0.6012 | +0.38% | $379,873 | $1.51B |
| Aug 16, 2026 | $0.6004 | $0.6024 | $0.5969 | $0.5989 | -0.25% | $178,112 | $1.50B |
| Aug 15, 2026 | $0.6039 | $0.6047 | $0.5998 | $0.6004 | -0.58% | $259,597 | $1.51B |
| Aug 14, 2026 | $0.6028 | $0.6045 | $0.5971 | $0.6039 | +0.18% | $295,489 | $1.51B |
| Aug 13, 2026 | $0.6026 | $0.6075 | $0.5996 | $0.6028 | +0.03% | $183,885 | $1.51B |
| Aug 12, 2026 | $0.6056 | $0.6098 | $0.6006 | $0.6026 | -0.50% | $236,878 | $1.51B |
| Aug 11, 2026 | $0.6002 | $0.6072 | $0.6000 | $0.6056 | +0.90% | $338,303 | $1.52B |
| Aug 10, 2026 | $0.6127 | $0.6199 | $0.6001 | $0.6002 | -2.04% | $420,388 | $1.51B |
| Aug 9, 2026 | $0.6038 | $0.6178 | $0.6000 | $0.6127 | +1.47% | $462,790 | $1.54B |
| Aug 8, 2026 | $0.6005 | $0.6119 | $0.5996 | $0.6038 | +0.55% | $289,625 | $1.51B |
| Aug 7, 2026 | $0.6004 | $0.6034 | $0.5967 | $0.6005 | — | $365,235 | $1.51B |
Aster Historical Data FAQ
Window highs, lows, best/worst days and volume for AsterWhat is the all-time high for ASTER?
Aster's record price is about $2.41. It currently trades at $0.6990, roughly 71.0% below that peak. The all-time low on record is $0.099713. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ASTER market cap?
Aster has a market capitalisation of about $1.75B, on roughly $54.59M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ASTER change over this window?
Across 90 daily candles, close-to-close moved up 16.60%.
What were ASTER's high and low in this window?
In this sample, the highest trade print is about $0.8691 (Sep 5, 2026) and the lowest about $0.5967 (Aug 7, 2026).
What were ASTER's best and worst days in this window?
Best close-to-close day was about +6.77% (Aug 21, 2026); worst was -8.46% (Aug 22, 2026).