Aster Historical Data

ASTER Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.795
-1.22%
$ 1.99 billion $ 349.86 million
Dec 15, 2025 $ 0.793
-14.48%
$ 2.01 billion $ 465.98 million
Dec 14, 2025 $ 0.925
-3.24%
$ 2.31 billion $ 188.19 million
Dec 13, 2025 $ 0.957
+0.79%
$ 2.19 billion $ 159.29 million
Dec 12, 2025 $ 0.95
+1.13%
$ 2.18 billion $ 183.92 million
Dec 11, 2025 $ 0.939
-1.28%
$ 2.15 billion $ 198.77 million
Dec 10, 2025 $ 0.951
-1.44%
$ 2.18 billion $ 248.76 million
Dec 9, 2025 $ 0.965
+1.89%
$ 2.21 billion $ 210.36 million
Dec 8, 2025 $ 0.947
+3.84%
$ 2.17 billion $ 206.99 million
Dec 7, 2025 $ 0.912
-6.29%
$ 2.09 billion $ 234.95 million
Dec 6, 2025 $ 0.973
-4.06%
$ 2.23 billion $ 118.54 million
Dec 5, 2025 $ 1.01
-1.01%
$ 2.41 billion $ 205.26 million
Dec 4, 2025 $ 1.02
-3.82%
$ 2.43 billion $ 3.26 billion
Dec 3, 2025 $ 1.07
+5.28%
$ 2.53 billion $ 3.32 billion
Dec 2, 2025 $ 1.01
+6.26%
$ 2.4 billion $ 3.31 billion
Dec 1, 2025 $ 0.953
-9.70%
$ 2.26 billion $ 3.48 billion
Nov 30, 2025 $ 1.07
+2.77%
$ 2.5 billion $ 3.14 billion
Nov 29, 2025 $ 1.05
-4.50%
$ 2.48 billion $ 3.16 billion
Nov 28, 2025 $ 1.1
+1.20%
$ 2.6 billion $ 3.18 billion
Nov 27, 2025 $ 1.09
-1.44%
$ 2.59 billion $ 3.17 billion
Nov 26, 2025 $ 1.11
-5.13%
$ 2.63 billion $ 3.43 billion
Nov 25, 2025 $ 1.17
+0.24%
$ 2.79 billion $ 3.22 billion
Nov 24, 2025 $ 1.16
+3.79%
$ 2.78 billion $ 3.29 billion
Nov 23, 2025 $ 1.12
-3.19%
$ 2.65 billion $ 3.38 billion
Nov 22, 2025 $ 1.18
-3.31%
$ 2.75 billion $ 3.22 billion
Nov 21, 2025 $ 1.2
+0.98%
$ 2.89 billion $ 3.79 billion
Nov 20, 2025 $ 1.22
-10.29%
$ 2.83 billion $ 3.62 billion
Nov 19, 2025 $ 1.36
-1.22%
$ 3.23 billion $ 3.43 billion
Nov 18, 2025 $ 1.36
+15.51%
$ 3.27 billion $ 3.74 billion
Nov 17, 2025 $ 1.18
-7.80%
$ 2.38 billion $ 3.58 billion
Nov 16, 2025 $ 1.24
+10.32%
$ 2.58 billion $ 3.47 billion
Nov 15, 2025 $ 1.12
+1.60%
$ 2.27 billion $ 3.07 billion
Nov 14, 2025 $ 1.11
+3.89%
$ 2.23 billion $ 3.31 billion
Nov 13, 2025 $ 1.07
-4.11%
$ 2.16 billion $ 3.18 billion
Nov 12, 2025 $ 1.12
+3.71%
$ 2.24 billion $ 308.75 million
Nov 11, 2025 $ 1.08
-0.45%
$ 2.19 billion $ 2.9 billion
Nov 10, 2025 $ 1.09
-0.97%
$ 2.2 billion $ 2.8 billion
Nov 9, 2025 $ 1.1
+5.67%
$ 2.22 billion $ 2.64 billion
Nov 8, 2025 $ 1.04
-8.82%
$ 2.1 billion $ 2.62 billion
Nov 7, 2025 $ 1.14
+12.46%
$ 2.3 billion $ 2.88 billion
Nov 6, 2025 $ 1.01
-5.26%
$ 2.05 billion $ 2.97 billion
Nov 5, 2025 $ 1.07
+9.72%
$ 2.16 billion $ 3.18 billion
Nov 4, 2025 $ 0.976
+6.82%
$ 1.97 billion $ 3.28 billion
Nov 3, 2025 $ 0.914
-25.54%
$ 1.84 billion $ 3.34 billion
Nov 2, 2025 $ 1.23
+27.07%
$ 2.48 billion $ 3.55 billion
Nov 1, 2025 $ 0.966
-2.88%
$ 1.95 billion $ 2.15 billion
Oct 31, 2025 $ 0.994
+7.64%
$ 2.01 billion $ 2.36 billion
Oct 30, 2025 $ 0.887
-13.42%
$ 1.86 billion $ 2.42 billion
Oct 29, 2025 $ 1.02
-4.95%
$ 2.07 billion $ 2.27 billion
Oct 28, 2025 $ 1.09
+0.48%
$ 2.17 billion $ 2.29 billion