Aster Historical Data

ASTER Page 5
Download
Date Close Price change Market cap Trading volume
Feb 27, 2026 $0.706
+1.07%
$1.75 billion $80.41 million
Feb 26, 2026 $0.698
-1.42%
$1.73 billion $31.14 million
Feb 25, 2026 $0.708
+1.73%
$1.75 billion $86.09 million
Feb 24, 2026 $0.696
-0.81%
$1.72 billion $100.54 million
Feb 23, 2026 $0.702
+0.89%
$1.74 billion $98.14 million
Feb 22, 2026 $0.695
-3.25%
$1.72 billion $58.3 million
Feb 21, 2026 $0.719
-1.18%
$1.78 billion $50.06 million
Feb 20, 2026 $0.727
+1.27%
$1.8 billion $83.23 million
Feb 19, 2026 $0.718
+1.82%
$1.78 billion $76.46 million
Feb 18, 2026 $0.705
-0.46%
$1.75 billion $75.07 million
Feb 17, 2026 $0.709
-2.93%
$1.76 billion $79.4 million
Feb 16, 2026 $0.73
-0.12%
$1.81 billion $139 million
Feb 15, 2026 $0.731
-0.64%
$1.81 billion $124.72 million
Feb 14, 2026 $0.736
+1.12%
$1.82 billion $109.63 million
Feb 13, 2026 $0.727
+1.69%
$1.8 billion $122.76 million
Feb 12, 2026 $0.715
+3.71%
$1.77 billion $197.7 million
Feb 11, 2026 $0.69
+6.17%
$1.71 billion $233.09 million
Feb 10, 2026 $0.65
+7.80%
$1.61 billion $235.36 million
Feb 9, 2026 $0.603
-3.36%
$1.58 billion $148.95 million
Feb 8, 2026 $0.624
+10.92%
$1.63 billion $194.47 million
Feb 7, 2026 $0.562
+1.05%
$1.47 billion $125.74 million
Feb 6, 2026 $0.557
+19.18%
$1.46 billion $218.78 million
Feb 5, 2026 $0.467
-14.66%
$1.22 billion $239.45 million
Feb 4, 2026 $0.547
-3.30%
$1.43 billion $103.63 million
Feb 3, 2026 $0.566
-0.15%
$1.48 billion $148.64 million
Feb 2, 2026 $0.567
+5.86%
$1.48 billion $109.55 million
Feb 1, 2026 $0.536
-2.47%
$1.4 billion $97.9 million
Jan 31, 2026 $0.549
-9.36%
$1.44 billion $221.26 million
Jan 30, 2026 $0.606
-2.44%
$1.58 billion $136.2 million
Jan 29, 2026 $0.621
-7.40%
$1.62 billion $116.64 million
Jan 28, 2026 $0.671
-1.06%
$1.75 billion $142.05 million
Jan 27, 2026 $0.678
+5.82%
$1.77 billion $111.13 million
Jan 26, 2026 $0.641
+5.85%
$1.67 billion $91.3 million
Jan 25, 2026 $0.605
-8.20%
$1.58 billion $96.29 million
Jan 24, 2026 $0.659
+2.71%
$1.71 billion $95.21 million
Jan 23, 2026 $0.642
+5.33%
$1.67 billion $122.28 million
Jan 22, 2026 $0.609
+0.68%
$1.58 billion $68.69 million
Jan 21, 2026 $0.605
+5.49%
$1.57 billion $113.68 million
Jan 20, 2026 $0.574
-7.22%
$1.48 billion $198.02 million
Jan 19, 2026 $0.618
-9.52%
$1.59 billion $257.49 million
Jan 18, 2026 $0.684
-4.69%
$1.76 billion $82.01 million
Jan 17, 2026 $0.717
-0.09%
$1.79 billion $43.03 million
Jan 16, 2026 $0.718
-0.03%
$1.79 billion $73.32 million
Jan 15, 2026 $0.718
-3.31%
$1.79 billion $168.16 million
Jan 14, 2026 $0.743
+1.93%
$1.85 billion $299.3 million
Jan 13, 2026 $0.729
+6.33%
$1.82 billion $159.67 million
Jan 12, 2026 $0.685
-4.08%
$1.71 billion $172.95 million
Jan 11, 2026 $0.714
-0.67%
$1.78 billion $100.04 million
Jan 10, 2026 $0.719
+0.45%
$1.79 billion $86.15 million
Jan 9, 2026 $0.716
+0.08%
$1.78 billion $132.02 million