Aster (ASTER) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Aster (ASTER) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Aster cotiza a $0.70 con un rango de 24 horas de $0.70–$0.70 y $35.79M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.71
High
$0.70
Low
$0.70
Volume (24h)
$35.79M
Market Cap
$5.61B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 17, 2026 | $0.71 | $0.70 | $0.70 | $0.70 | $0.70 | -0.91% | $35.79M | — | — |
| Oct 17, 2026 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | -0.90% | $46.07M | $32.47M | $22.58M |
| Oct 16, 2026 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | +0.44% | $55.56M | $39.39M | $27.97M |
| Oct 15, 2026 | $0.70 | $0.71 | $0.67 | $0.69 | $0.70 | +0.77% | $86.29M | $59.73M | $39.94M |
| Oct 14, 2026 | $0.70 | $0.72 | $0.68 | $0.70 | $0.70 | -0.78% | $61.94M | $43.15M | $29.54M |
| Oct 13, 2026 | $0.68 | $0.71 | $0.67 | $0.69 | $0.70 | +2.94% | $79.11M | $54.81M | $39.9M |
| Oct 12, 2026 | $0.72 | $0.73 | $0.68 | $0.70 | $0.68 | -4.28% | $75.97M | $53.36M | $32.84M |
| Oct 11, 2026 | $0.71 | $0.72 | $0.71 | $0.71 | $0.72 | +0.39% | $42.27M | $30.12M | $19.63M |
| Oct 10, 2026 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | +1.31% | $34.75M | $24.72M | $17.46M |
| Oct 9, 2026 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | +0.47% | $61.06M | $42.59M | $31.79M |
| Oct 8, 2026 | $0.71 | $0.72 | $0.67 | $0.69 | $0.70 | -1.30% | $131.57M | $91.23M | $64M |
| Oct 7, 2026 | $0.74 | $0.74 | $0.69 | $0.72 | $0.71 | -3.63% | $105.29M | $74.72M | $48.95M |
| Oct 6, 2026 | $0.74 | $0.76 | $0.73 | $0.74 | $0.74 | -0.07% | $87.34M | $64.5M | $43.91M |
| Oct 5, 2026 | $0.71 | $0.75 | $0.70 | $0.72 | $0.74 | +3.51% | $85.24M | $61.83M | $42.21M |
| Oct 4, 2026 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | -0.57% | $44.05M | $31.35M | $21.44M |
| Oct 3, 2026 | $0.72 | $0.72 | $0.70 | $0.71 | $0.72 | -0.93% | $50.57M | $36.05M | $24.5M |
| Oct 2, 2026 | $0.74 | $0.76 | $0.70 | $0.73 | $0.72 | -2.50% | $102.5M | $75.35M | $47.09M |
| Oct 1, 2026 | $0.76 | $0.77 | $0.73 | $0.75 | $0.74 | -2.21% | $88.72M | $66.19M | $40.97M |
| Sep 30, 2026 | $0.73 | $0.78 | $0.72 | $0.75 | $0.76 | +4.44% | $207.53M | $157.45M | $100.25M |
| Sep 29, 2026 | $0.71 | $0.73 | $0.69 | $0.71 | $0.73 | +2.49% | $77.42M | $55.54M | $38.58M |
| Sep 28, 2026 | $0.72 | $0.73 | $0.69 | $0.71 | $0.71 | -2.25% | $99M | $69.94M | $45.64M |
| Sep 27, 2026 | $0.74 | $0.74 | $0.72 | $0.73 | $0.72 | -1.76% | $60.1M | $43.82M | $26.77M |
| Sep 26, 2026 | $0.74 | $0.75 | $0.72 | $0.74 | $0.74 | -0.07% | $63.15M | $46.37M | $28.86M |
| Sep 25, 2026 | $0.71 | $0.74 | $0.70 | $0.72 | $0.74 | +4.11% | $100.06M | $72.77M | $45.01M |
| Sep 24, 2026 | $0.69 | $0.72 | $0.69 | $0.70 | $0.71 | +2.08% | $109.49M | $77.12M | $52.42M |
| Sep 23, 2026 | $0.73 | $0.74 | $0.65 | $0.70 | $0.69 | -4.88% | $178.95M | $126.36M | $81.6M |
| Sep 22, 2026 | $0.75 | $0.75 | $0.71 | $0.73 | $0.73 | -2.13% | $146.9M | $106.84M | $68.98M |
| Sep 21, 2026 | $0.74 | $0.77 | $0.73 | $0.75 | $0.75 | +0.85% | $144.24M | $107.85M | $67.6M |
| Sep 20, 2026 | $0.76 | $0.76 | $0.73 | $0.75 | $0.74 | -3.27% | $73.17M | $54.03M | $33.49M |
| Sep 19, 2026 | $0.77 | $0.79 | $0.75 | $0.77 | $0.76 | -0.42% | $104.98M | $80.6M | $50.08M |
| Sep 18, 2026 | $0.74 | $0.78 | $0.74 | $0.76 | $0.77 | +3.19% | $105.71M | $79.91M | $49.01M |
Aster Historical Data FAQ
¿En qué se basan los datos históricos de Aster?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Aster.
¿Hasta dónde llega el historial de ASTER?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de ASTER y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Aster?expand_more
En las últimas 24 horas Aster se negoció entre $0.70 y $0.70, con el precio actual en $0.70. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Aster Price & ChartsPrecio en vivo, gráfico y datos de mercadoAster MarketsTodos los pares y exchanges comparadosAster AnalyticsDistribución de precios, volumen y concentraciónAster Historical DataHistorial diario de precios y volumenAster ArbitrageMatriz de spreads entre exchangesAster Trading SignalsSeñales BUY/SELL con confianzaAster Funding RatesTasas de funding y APR comparadasAster NewsÚltimas noticias y análisis