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
$0.6790
-1.88% 1D
Recently Viewed
1H-0.44%
1D-1.88%
1W-8.86%
1M+12.79%
Aster (ASTER) has 90 days of daily open, high, low and close on file. Over that window ASTER ranged $0.5985 to $0.7875, closed at $0.6784 and is up 6.8% across the window.
Aster — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.7875
Window low
$0.5985
First → last
+6.78%
Latest close
$0.6784
vs live
+0.09%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.6799 | $0.6853 | $0.6681 | $0.6784 | -0.22% | $651,454 | $1.83B |
| Sep 15, 2026 | $0.7019 | $0.7056 | $0.6612 | $0.6799 | -3.13% | $1.34M | $1.84B |
| Sep 14, 2026 | $0.6854 | $0.7104 | $0.6816 | $0.7019 | +2.41% | $908,773 | $1.90B |
| Sep 13, 2026 | $0.6872 | $0.7026 | $0.6833 | $0.6854 | -0.26% | $656,253 | $1.85B |
| Sep 12, 2026 | $0.6825 | $0.6988 | $0.6795 | $0.6872 | +0.69% | $795,571 | $1.86B |
| Sep 11, 2026 | $0.6988 | $0.7185 | $0.6720 | $0.6825 | -2.33% | $2.85M | $1.85B |
| Sep 10, 2026 | $0.7343 | $0.7365 | $0.6914 | $0.6988 | -4.83% | $1.88M | $1.89B |
| Sep 9, 2026 | $0.7507 | $0.7667 | $0.7170 | $0.7343 | -2.18% | $2.15M | $1.99B |
| Sep 8, 2026 | $0.7727 | $0.7800 | $0.7360 | $0.7507 | -2.85% | $2.69M | $2.03B |
| Sep 7, 2026 | $0.7875 | $0.8108 | $0.7640 | $0.7727 | -1.88% | $3.87M | $2.09B |
| Sep 6, 2026 | $0.7769 | $0.8102 | $0.7498 | $0.7875 | +1.36% | $4.31M | $2.13B |
| Sep 5, 2026 | $0.7411 | $0.8691 | $0.7206 | $0.7769 | +4.83% | $8.83M | $2.10B |
| Sep 4, 2026 | $0.7224 | $0.7592 | $0.7073 | $0.7411 | +2.59% | $3.00M | $2.00B |
| Sep 3, 2026 | $0.7249 | $0.7392 | $0.7107 | $0.7224 | -0.34% | $2.14M | $1.95B |
| Sep 2, 2026 | $0.6943 | $0.7461 | $0.6876 | $0.7249 | +4.41% | $2.25M | $1.96B |
| Sep 1, 2026 | $0.7009 | $0.7127 | $0.6875 | $0.6943 | -0.94% | $1.27M | $1.88B |
| Aug 31, 2026 | $0.6828 | $0.7059 | $0.6801 | $0.7009 | +2.65% | $905,954 | $1.90B |
| Aug 30, 2026 | $0.6988 | $0.7113 | $0.6727 | $0.6828 | -2.29% | $1.71M | $1.85B |
| Aug 29, 2026 | $0.6964 | $0.7038 | $0.6865 | $0.6988 | +0.34% | $1.37M | $1.89B |
| Aug 28, 2026 | $0.7029 | $0.7135 | $0.6652 | $0.6964 | -0.92% | $1.59M | $1.88B |
| Aug 27, 2026 | $0.7272 | $0.7301 | $0.7025 | $0.7029 | -3.34% | $1.19M | $1.90B |
| Aug 26, 2026 | $0.6981 | $0.7297 | $0.6791 | $0.7272 | +4.17% | $1.18M | $1.97B |
| Aug 25, 2026 | $0.6990 | $0.7156 | $0.6798 | $0.6981 | -0.13% | $2.43M | $1.89B |
| Aug 24, 2026 | $0.6743 | $0.7184 | $0.6672 | $0.6990 | +3.66% | $2.94M | $1.89B |
| Aug 23, 2026 | $0.6493 | $0.7079 | $0.6230 | $0.6743 | +3.85% | $2.52M | $1.82B |
| Aug 22, 2026 | $0.7093 | $0.7772 | $0.6010 | $0.6493 | -8.46% | $6.18M | $1.76B |
| Aug 21, 2026 | $0.6643 | $0.7474 | $0.6592 | $0.7093 | +6.77% | $5.47M | $1.92B |
| Aug 20, 2026 | $0.6255 | $0.6806 | $0.6236 | $0.6643 | +6.20% | $2.43M | $1.80B |
| Aug 19, 2026 | $0.6020 | $0.6344 | $0.5989 | $0.6255 | +3.90% | $1.44M | $1.69B |
| Aug 18, 2026 | $0.6012 | $0.6079 | $0.5972 | $0.6020 | +0.13% | $218,901 | $1.63B |
| Aug 17, 2026 | $0.5989 | $0.6032 | $0.5976 | $0.6012 | +0.38% | $379,873 | $1.63B |
| Aug 16, 2026 | $0.6004 | $0.6024 | $0.5969 | $0.5989 | -0.25% | $178,112 | $1.62B |
| Aug 15, 2026 | $0.6039 | $0.6047 | $0.5998 | $0.6004 | -0.58% | $259,597 | $1.62B |
| Aug 14, 2026 | $0.6028 | $0.6045 | $0.5971 | $0.6039 | +0.18% | $295,489 | $1.63B |
| Aug 13, 2026 | $0.6026 | $0.6075 | $0.5996 | $0.6028 | +0.03% | $183,885 | $1.63B |
| Aug 12, 2026 | $0.6056 | $0.6098 | $0.6006 | $0.6026 | -0.50% | $236,878 | $1.63B |
| Aug 11, 2026 | $0.6002 | $0.6072 | $0.6000 | $0.6056 | +0.90% | $338,303 | $1.64B |
| Aug 10, 2026 | $0.6127 | $0.6199 | $0.6001 | $0.6002 | -2.04% | $420,388 | $1.62B |
| Aug 9, 2026 | $0.6038 | $0.6178 | $0.6000 | $0.6127 | +1.47% | $462,790 | $1.66B |
| Aug 8, 2026 | $0.6005 | $0.6119 | $0.5996 | $0.6038 | +0.55% | $289,625 | $1.63B |
| Aug 7, 2026 | $0.6004 | $0.6034 | $0.5967 | $0.6005 | +0.02% | $365,235 | $1.62B |
| Aug 6, 2026 | $0.6043 | $0.6086 | $0.5990 | $0.6004 | -0.65% | $392,461 | $1.62B |
| Aug 5, 2026 | $0.6050 | $0.6095 | $0.6036 | $0.6043 | -0.12% | $362,523 | $1.63B |
| Aug 4, 2026 | $0.6010 | $0.6102 | $0.6006 | $0.6050 | +0.67% | $342,918 | $1.64B |
| Aug 3, 2026 | $0.6042 | $0.6048 | $0.5976 | $0.6010 | -0.53% | $366,881 | $1.63B |
| Aug 2, 2026 | $0.5997 | $0.6070 | $0.5997 | $0.6042 | +0.75% | $226,047 | $1.63B |
| Aug 1, 2026 | $0.6001 | $0.6022 | $0.5961 | $0.5997 | -0.07% | $213,913 | $1.62B |
| Jul 31, 2026 | $0.6082 | $0.6110 | $0.5964 | $0.6001 | -1.33% | $562,027 | $1.62B |
| Jul 30, 2026 | $0.5985 | $0.6108 | $0.5875 | $0.6082 | +1.62% | $667,916 | $1.64B |
| Jul 29, 2026 | $0.6216 | $0.6233 | $0.5937 | $0.5985 | -3.72% | $1.17M | $1.62B |
| Jul 28, 2026 | $0.6201 | $0.6255 | $0.6089 | $0.6216 | +0.24% | $406,525 | $1.68B |
| Jul 27, 2026 | $0.6288 | $0.6316 | $0.6174 | $0.6201 | -1.38% | $426,443 | $1.68B |
| Jul 26, 2026 | $0.6303 | $0.6311 | $0.6241 | $0.6288 | -0.24% | $253,332 | $1.70B |
| Jul 25, 2026 | $0.6298 | $0.6322 | $0.6210 | $0.6303 | +0.08% | $289,339 | $1.70B |
| Jul 24, 2026 | $0.6208 | $0.6408 | $0.6178 | $0.6298 | +1.45% | $638,623 | $1.70B |
| Jul 23, 2026 | $0.6220 | $0.6310 | $0.6174 | $0.6208 | -0.19% | $744,955 | $1.68B |
| Jul 22, 2026 | $0.6276 | $0.6297 | $0.6170 | $0.6220 | -0.89% | $577,726 | $1.68B |
| Jul 21, 2026 | $0.6263 | $0.6333 | $0.6246 | $0.6276 | +0.21% | $402,835 | $1.70B |
| Jul 20, 2026 | $0.6207 | $0.6263 | $0.6176 | $0.6263 | +0.90% | $665,724 | $1.69B |
| Jul 19, 2026 | $0.6204 | $0.6258 | $0.6152 | $0.6207 | +0.05% | $360,983 | $1.68B |
| Jul 18, 2026 | $0.6231 | $0.6246 | $0.6191 | $0.6204 | -0.43% | $167,741 | $1.68B |
| Jul 17, 2026 | $0.6177 | $0.6239 | $0.6082 | $0.6231 | +0.87% | $904,374 | $1.68B |
| Jul 16, 2026 | $0.6283 | $0.6346 | $0.6156 | $0.6177 | -1.69% | $592,263 | $1.67B |
| Jul 15, 2026 | $0.6308 | $0.6400 | $0.6261 | $0.6283 | -0.40% | $717,625 | $1.70B |
| Jul 14, 2026 | $0.6278 | $0.6405 | $0.6240 | $0.6308 | +0.48% | $790,357 | $1.71B |
| Jul 13, 2026 | $0.6213 | $0.6328 | $0.6141 | $0.6278 | +1.05% | $762,586 | $1.70B |
| Jul 12, 2026 | $0.6224 | $0.6263 | $0.6146 | $0.6213 | -0.18% | $356,532 | $1.68B |
| Jul 11, 2026 | $0.6299 | $0.6350 | $0.6221 | $0.6224 | -1.19% | $311,315 | $1.68B |
| Jul 10, 2026 | $0.6226 | $0.6349 | $0.6217 | $0.6299 | +1.17% | $458,378 | $1.70B |
| Jul 9, 2026 | $0.6217 | $0.6267 | $0.6171 | $0.6226 | +0.14% | $472,566 | $1.68B |
| Jul 8, 2026 | $0.6268 | $0.6289 | $0.6108 | $0.6217 | -0.81% | $975,699 | $1.68B |
| Jul 7, 2026 | $0.6383 | $0.6408 | $0.6225 | $0.6268 | -1.80% | $709,143 | $1.69B |
| Jul 6, 2026 | $0.6454 | $0.6471 | $0.6276 | $0.6383 | -1.10% | $752,452 | $1.73B |
| Jul 5, 2026 | $0.6418 | $0.6485 | $0.6332 | $0.6454 | +0.56% | $486,611 | $1.75B |
| Jul 4, 2026 | $0.6511 | $0.6544 | $0.6376 | $0.6418 | -1.43% | $859,344 | $1.74B |
| Jul 3, 2026 | $0.6382 | $0.6550 | $0.6328 | $0.6511 | +2.02% | $907,386 | $1.76B |
| Jul 2, 2026 | $0.6300 | $0.6491 | $0.6266 | $0.6382 | +1.30% | $1.41M | $1.73B |
| Jul 1, 2026 | $0.6228 | $0.6346 | $0.6200 | $0.6300 | +1.16% | $876,307 | $1.70B |
| Jun 30, 2026 | $0.6264 | $0.6296 | $0.6127 | $0.6228 | -0.57% | $1.03M | $1.68B |
| Jun 29, 2026 | $0.6225 | $0.6364 | $0.6168 | $0.6264 | +0.63% | $1.66M | $1.69B |
| Jun 28, 2026 | $0.6217 | $0.6253 | $0.6151 | $0.6225 | +0.13% | $619,767 | $1.68B |
| Jun 27, 2026 | $0.6301 | $0.6338 | $0.6194 | $0.6217 | -1.33% | $458,697 | $1.68B |
| Jun 26, 2026 | $0.6226 | $0.6329 | $0.6145 | $0.6301 | +1.20% | $1.36M | $1.70B |
| Jun 25, 2026 | $0.6156 | $0.6320 | $0.5922 | $0.6226 | +1.14% | $1.11M | $1.68B |
| Jun 24, 2026 | $0.6354 | $0.6393 | $0.5847 | $0.6156 | -3.12% | $1.75M | $1.66B |
| Jun 23, 2026 | $0.6309 | $0.6410 | $0.6088 | $0.6354 | +0.71% | $2.07M | $1.72B |
| Jun 22, 2026 | $0.6363 | $0.6483 | $0.6240 | $0.6309 | -0.85% | $1.26M | $1.71B |
| Jun 21, 2026 | $0.6473 | $0.6550 | $0.6334 | $0.6363 | -1.70% | $1.12M | $1.72B |
| Jun 20, 2026 | $0.6353 | $0.6638 | $0.6215 | $0.6473 | +1.89% | $1.75M | $1.75B |
| Jun 19, 2026 | $0.6380 | $0.6394 | $0.6141 | $0.6353 | — | $2.55M | $1.72B |
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 $0.6790, roughly 71.8% 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 $1.85B, on roughly $93.10M 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 6.78%.
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 $0.5847 (Jun 24, 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).