Dark

ASTERUSD
Aster / U.S. dollar
crypto Bitstamp

Real-time

Jul 6, 2026 5:16:38 PM EDT

0.64133USD-0.308%(-0.00198)94,684ASTER60,074USD

0.64028Bid 0.64086Ask 0.00058Spread

Composite
0.64133 Coinbase
0.64000 Bitstamp
0.64133 OKX
0.62920

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	0.64513	0.64513	0.62918	0.64133	-0.741%	94,338	0.000%
2026-07-05	0.64159	0.64739	0.63485	0.64612	+0.485%	5,917	-0.741%
2026-07-04	0.65108	0.65391	0.63904	0.64300	-1.159%	44,090	-0.260%
2026-07-03	0.63817	0.65362	0.63164	0.65054	+2.138%	16,660	-1.416%
2026-07-02	0.62899	0.64760	0.62691	0.63692	+1.002%	27,275	+0.692%
2026-07-01	0.62360	0.63233	0.62338	0.63060	+1.371%	17,708	+1.702%
2026-06-30	0.62615	0.62781	0.61340	0.62207	-0.827%	45,654	+3.096%
2026-06-29	0.62630	0.63339	0.61821	0.62726	+1.364%	52,541	+2.243%
2026-06-28	0.62077	0.62382	0.61500	0.61882	-0.478%	14,520	+3.638%
2026-06-27	0.62858	0.63073	0.61975	0.62179	-1.403%	19,577	+3.143%
2026-06-26	0.62460	0.63134	0.61481	0.63064	+1.441%	39,491	+1.695%
2026-06-25	0.61382	0.62700	0.59568	0.62168	+1.462%	100,638	+3.161%
2026-06-24	0.63536	0.63819	0.58649	0.61272	-3.379%	248,221	+4.669%
2026-06-23	0.62879	0.63545	0.60873	0.63415	+0.507%	304,149	+1.132%
2026-06-22	0.63658	0.64538	0.62308	0.63095	-0.680%	85,486	+1.645%
2026-06-21	0.64537	0.65280	0.63199	0.63527	-1.570%	83,975	+0.954%
2026-06-20	0.63527	0.66174	0.62234	0.64540	+1.559%	1,324,754	-0.631%
2026-06-19	0.63753	0.63927	0.61628	0.63549	-0.475%	188,553	+0.919%
2026-06-18	0.71618	0.72431	0.62741	0.63852	-10.446%	885,664	+0.440%
2026-06-17	0.66190	0.79701	0.66063	0.71300	+8.171%	949,920	-10.052%
2026-06-16	0.65083	0.67334	0.64547	0.65914	+2.184%	148,157	-2.702%
2026-06-15	0.63327	0.65552	0.62769	0.64505	+1.751%	101,362	-0.577%
2026-06-14	0.63717	0.63958	0.61964	0.63395	-0.674%	93,510	+1.164%
2026-06-13	0.63201	0.64310	0.63029	0.63825	+1.759%	48,063	+0.483%
2026-06-12	0.63099	0.63276	0.62202	0.62722	-1.068%	71,163	+2.250%
2026-06-11	0.62241	0.63596	0.62002	0.63399	+2.614%	229,592	+1.158%
2026-06-10	0.62031	0.63321	0.59999	0.61784	-0.534%	255,235	+3.802%
2026-06-09	0.62498	0.63454	0.60893	0.62116	-1.259%	115,797	+3.247%
2026-06-08	0.63561	0.63911	0.62661	0.62908	-0.776%	14,747	+1.947%
2026-06-07	0.61993	0.64636	0.61962	0.63400	+2.111%	123,934	+1.156%
2026-06-06	0.61976	0.62853	0.59185	0.62089	+0.490%	237,677	+3.292%
2026-06-05	0.66490	0.67450	0.59222	0.61786	-6.957%	760,153	+3.799%
2026-06-04	0.68455	0.68991	0.64870	0.66406	-2.982%	372,402	-3.423%
2026-06-03	0.67141	0.70775	0.67141	0.68447	+2.160%	244,550	-6.303%
2026-06-02	0.69115	0.70016	0.65152	0.67000	-2.739%	276,018	-4.279%
2026-06-01	0.72607	0.73620	0.67761	0.68887	-5.234%	605,914	-6.901%
2026-05-31	0.75259	0.78239	0.70832	0.72692	-1.909%	888,331	-11.774%
2026-05-30	0.67347	0.77669	0.67347	0.74107	+10.193%	821,308	-13.459%
2026-05-29	0.67544	0.68140	0.66362	0.67252	-0.326%	150,639	-4.638%
2026-05-28	0.68093	0.68116	0.66067	0.67472	-0.798%	127,650	-4.949%
2026-05-27	0.68387	0.69780	0.67655	0.68015	-0.513%	23,056	-5.708%
2026-05-26	0.69207	0.69593	0.67684	0.68366	-1.231%	210,188	-6.192%
2026-05-25	0.70500	0.72150	0.68501	0.69218	-1.779%	143,161	-7.346%
2026-05-24	0.68237	0.73691	0.67615	0.70472	+3.459%	1,076,294	-8.995%
2026-05-23	0.66899	0.68786	0.65909	0.68116	+2.040%	63,564	-5.847%
2026-05-22	0.69437	0.71079	0.66618	0.66754	-3.603%	326,694	-3.926%
2026-05-21	0.68554	0.74398	0.68255	0.69249	+1.265%	677,437	-7.388%
2026-05-20	0.64994	0.69903	0.64881	0.68384	+5.510%	453,818	-6.216%
2026-05-19	0.65575	0.65792	0.64797	0.64813	-1.046%	26,793	-1.049%
2026-05-18	0.64720	0.65690	0.64270	0.65498	+0.923%	16,047	-2.084%
2026-05-17	0.66706	0.66737	0.63495	0.64899	-2.369%	73,465	-1.180%
2026-05-16	0.66925	0.67235	0.66121	0.66474	-0.911%	17,616	-3.522%
2026-05-15	0.68509	0.69347	0.65534	0.67085	-1.682%	136,663	-4.400%
2026-05-14	0.67621	0.68514	0.66960	0.68233	+1.349%	24,574	-6.009%
2026-05-13	0.67620	0.68078	0.66541	0.67325	-0.107%	71,942	-4.741%
2026-05-12	0.68850	0.68967	0.66609	0.67397	-2.525%	78,701	-4.843%
2026-05-11	0.71113	0.71113	0.67993	0.69143	-2.909%	167,254	-7.246%
2026-05-10	0.69953	0.72932	0.69295	0.71215	+1.941%	503,769	-9.945%
2026-05-09	0.69455	0.72735	0.69148	0.69859	+0.679%	689,204	-8.197%
2026-05-08	0.66205	0.69654	0.65969	0.69388	+4.678%	111,005	-7.573%
2026-05-07	0.68038	0.68038	0.65534	0.66287	-2.682%	174,078	-3.250%
2026-05-06	0.67510	0.69436	0.67457	0.68114	+1.510%	319,265	-5.845%
2026-05-05	0.67052	0.68127	0.66915	0.67101	+0.254%	99,576	-4.423%
2026-05-04	0.66889	0.68874	0.66691	0.66931	+0.352%	22,209	-4.180%
2026-05-03	0.68331	0.68544	0.66555	0.66696	-2.001%	104,846	-3.843%
2026-05-02	0.65639	0.69046	0.65278	0.68058	+4.168%	368,166	-5.767%
2026-05-01	0.65270	0.66203	0.64888	0.65335	+0.232%	78,516	-1.840%
2026-04-30	0.66154	0.66395	0.65020	0.65184	-1.259%	96,969	-1.612%
2026-04-29	0.65374	0.67641	0.65052	0.66015	+1.124%	286,629	-2.851%
2026-04-28	0.64735	0.65465	0.63048	0.65281	+1.263%	148,268	-1.759%
2026-04-27	0.66192	0.66346	0.64372	0.64467	-2.442%	15,340	-0.518%
2026-04-26	0.65201	0.66350	0.65201	0.66081	+1.267%	58,337	-2.948%
2026-04-25	0.66881	0.66955	0.63495	0.65254	-2.389%	239,200	-1.718%
2026-04-24	0.67477	0.67477	0.66505	0.66851	-0.661%	8,928	-4.066%
2026-04-23	0.67348	0.67668	0.66621	0.67296	-0.157%	20,895	-4.700%
2026-04-22	0.67841	0.70070	0.67402	0.67402	-0.198%	79,916	-4.850%
2026-04-21	0.68453	0.68629	0.67043	0.67536	-0.360%	11,207	-5.039%
2026-04-20	0.67464	0.68500	0.67464	0.67780	+1.226%	5,832	-5.381%
2026-04-19	0.66965	0.67911	0.66595	0.66959	-0.286%	25,555	-4.220%
2026-04-18	0.68048	0.69461	0.66252	0.67151	-1.671%	48,073	-4.494%
2026-04-17	0.68885	0.69744	0.67570	0.68292	-0.721%	32,464	-6.090%
2026-04-16	0.66308	0.69090	0.66308	0.68788	+3.433%	36,935	-6.767%
2026-04-15	0.66687	0.67071	0.65829	0.66505	-0.156%	22,262	-3.567%
2026-04-14	0.67701	0.69711	0.66173	0.66609	-1.841%	34,009	-3.717%
2026-04-13	0.66178	0.68200	0.65715	0.67858	+2.845%	6,219	-5.489%
2026-04-12	0.67071	0.67071	0.65684	0.65981	-1.757%	13,785	-2.801%
2026-04-11	0.66544	0.68657	0.66334	0.67161	+0.979%	72,759	-4.509%
2026-04-10	0.66491	0.66589	0.66101	0.66510	-0.101%	13,582	-3.574%
2026-04-09	0.66513	0.67333	0.65977	0.66577	+0.291%	5,777	-3.671%
2026-04-08	0.67814	0.68157	0.66303	0.66384	-2.997%	14,658	-3.391%
2026-04-07	0.66143	0.68435	0.65952	0.68435	+3.364%	5,967	-6.286%
2026-04-06	0.66679	0.67283	0.65458	0.66208	+0.062%	14,994	-3.134%
2026-04-05	0.66567	0.66814	0.65889	0.66167	-0.681%	16,341	-3.074%
2026-04-04	0.65892	0.66991	0.65870	0.66621	+2.164%	10,555	-3.735%
2026-04-03	0.66324	0.66795	0.65145	0.65210	-1.506%	321,053	-1.652%
2026-04-02	0.66486	0.67690	0.65565	0.66207	-0.715%	43,093	-3.133%
2026-04-01	0.66856	0.68248	0.66572	0.66684	-0.345%	2,354	-3.826%
2026-03-31	0.67192	0.68022	0.65553	0.66915	-0.572%	50,275	-4.158%
2026-03-30	0.66210	0.69280	0.66084	0.67300	+2.739%	21,638	-4.706%
2026-03-29	0.65584	0.66147	0.64958	0.65506	-0.119%	6,060	-2.096%
2026-03-28	0.66035	0.66467	0.65584	0.65584	-0.782%	16,740	-2.212%
2026-03-27	0.66928	0.67247	0.65651	0.66101	-0.824%	25,805	-2.977%
2026-03-26	0.66391	0.66846	0.65826	0.66650	+0.555%	5,288	-3.776%
2026-03-25	0.66688	0.67873	0.65897	0.66282	-0.546%	13,228	-3.242%
2026-03-24	0.66292	0.67043	0.63871	0.66646	+0.519%	39,835	-3.771%
2026-03-23	0.67005	0.67619	0.65296	0.66302	-0.368%	5,343	-3.271%
2026-03-22	0.66335	0.67558	0.64906	0.66547	-1.223%	41,956	-3.628%
2026-03-21	0.68875	0.69367	0.67249	0.67371	-2.023%	4,644	-4.806%
2026-03-20	0.68629	0.69066	0.67866	0.68762	+0.286%	5,441	-6.732%
2026-03-19	0.69082	0.69781	0.67217	0.68566	-1.382%	14,359	-6.465%
2026-03-18	0.75335	0.76243	0.67704	0.69527	-7.950%	101,283	-7.758%
2026-03-17	0.74625	0.79493	0.72469	0.75532	+1.359%	183,463	-15.092%
2026-03-16	0.71925	0.74676	0.71620	0.74519	+4.058%	96,815	-13.937%
2026-03-15	0.71447	0.72126	0.70811	0.71613	+0.432%	111,488	-10.445%
2026-03-14	0.69859	0.71446	0.69240	0.71305	+2.304%	23,469	-10.058%
2026-03-13	0.70771	0.72571	0.69421	0.69699	-0.508%	68,356	-7.986%
2026-03-12	0.70428	0.71417	0.69962	0.70055	-0.616%	160,308	-8.453%
2026-03-11	0.69981	0.70844	0.68920	0.70489	+0.522%	116,552	-9.017%
2026-03-10	0.70498	0.71419	0.69472	0.70123	-0.749%	153,099	-8.542%
2026-03-09	0.68838	0.70850	0.68792	0.70652	+3.172%	18,537	-9.227%
2026-03-08	0.68684	0.69211	0.67676	0.68480	-1.048%	61,602	-6.348%
2026-03-07	0.70135	0.70419	0.68894	0.69205	-1.485%	38,582	-7.329%
2026-03-06	0.70127	0.71242	0.68767	0.70248	-0.319%	46,448	-8.705%
2026-03-05	0.72250	0.76438	0.70399	0.70473	-2.461%	103,443	-8.996%
2026-03-04	0.69739	0.73241	0.69531	0.72251	+3.755%	32,788	-11.236%
2026-03-03	0.69633	0.70611	0.69009	0.69636	+0.083%	43,408	-7.903%
2026-03-02	0.71037	0.72208	0.66540	0.69578	-1.928%	10,993	-7.826%
2026-03-01	0.72315	0.73768	0.70023	0.70946	-1.949%	22,895	-9.603%
2026-02-28	0.70106	0.72356	0.66742	0.72356	+2.843%	13,148	-11.365%
2026-02-27	0.69846	0.71234	0.68683	0.70356	+0.430%	13,302	-8.845%
2026-02-26	0.70748	0.71842	0.68833	0.70055	-0.980%	6,968	-8.453%
2026-02-25	0.69570	0.72825	0.69162	0.70748	+1.473%	68,693	-9.350%
2026-02-24	0.70363	0.70399	0.68064	0.69721	-0.559%	5,248	-8.015%
2026-02-23	0.69646	0.70789	0.66496	0.70113	+0.968%	16,053	-8.529%
2026-02-22	0.71695	0.71695	0.69186	0.69441	-3.443%	11,069	-7.644%
2026-02-21	0.72914	0.73868	0.71822	0.71917	-1.089%	125,445	-10.824%
2026-02-20	0.71808	0.73421	0.69354	0.72709	+1.113%	25,668	-11.795%
2026-02-19	0.69625	0.71909	0.68217	0.71909	+2.293%	7,892	-10.814%
2026-02-18	0.68924	0.70397	0.68924	0.70297	+0.542%	1,551	-8.769%
2026-02-17	0.69918	0.69918	0.69918	0.69918	-4.225%	140	-8.274%
2026-02-16	0.72789	0.76851	0.70559	0.73002	-0.097%	82,982	-12.149%
2026-02-15	0.73280	0.74510	0.71286	0.73073	-0.483%	48,881	-12.234%
2026-02-14	0.72756	0.73843	0.70601	0.73428	+1.057%	379,115	-12.659%
2026-02-13	0.71178	0.74540	0.70024	0.72660	+1.872%	81,864	-11.735%
2026-02-12	0.70177	0.76068	0.68570	0.71325	+3.517%	141,619	-10.083%
2026-02-11	0.64949	0.71959	0.63588	0.68902	+6.409%	146,573	-6.921%
2026-02-10	0.60216	0.67053	0.60067	0.64752	+6.779%	196,509	-0.956%
2026-02-09	0.60860	0.62460	0.59159	0.60641	+2.339%	88,729	+5.758%
2026-02-08	0.56146	0.59752	0.56076	0.59255	+5.805%	85,982	+8.232%
2026-02-07	0.55257	0.56774	0.53269	0.56004	+0.616%	48,099	+14.515%
2026-02-06	0.46319	0.56481	0.41536	0.55661	+19.153%	83,007	+15.221%
2026-02-05	0.54863	0.56227	0.46015	0.46714	-14.540%	96,941	+37.289%
2026-02-04	0.56400	0.57396	0.53750	0.54662	-3.434%	73,658	+17.326%
2026-02-03	0.56524	0.59926	0.54243	0.56606	-0.213%	113,181	+13.297%
2026-02-02	0.54089	0.57259	0.52264	0.56727	+5.566%	57,921	+13.056%
2026-02-01	0.55167	0.56080	0.52219	0.53736	-1.856%	38,490	+19.348%
2026-01-31	0.60504	0.60572	0.52738	0.54752	-9.354%	109,856	+17.134%
2026-01-30	0.61771	0.62386	0.59235	0.60402	-2.532%	77,528	+6.177%
2026-01-29	0.62646	0.62940	0.60458	0.61971	-7.626%	46,231	+3.489%
2026-01-28	0.67415	0.70770	0.66619	0.67087	-0.749%	106,098	-4.403%
2026-01-27	0.63503	0.68050	0.63503	0.67593	+5.523%	63,562	-5.119%
2026-01-26	0.63252	0.64329	0.62258	0.64055	+6.462%	17,656	+0.122%
2026-01-25	0.61067	0.61263	0.59916	0.60167	-8.951%	2,810	+6.592%
2026-01-24	0.64038	0.67333	0.63121	0.66082	+3.002%	47,585	-2.949%
2026-01-23	0.60924	0.66458	0.60924	0.64156	+5.411%	92,222	-0.036%
2026-01-22	0.60745	0.62156	0.60657	0.60863	-0.487%	22,608	+5.373%
2026-01-21	0.61003	0.61251	0.61003	0.61161	+4.015%	5,010	+4.859%
2026-01-20	0.62053	0.62053	0.58800	0.58800	-7.485%	18,867	+9.070%
2026-01-19	0.66108	0.66108	0.58800	0.63557	-6.635%	1,566	+0.906%
2026-01-18	0.68313	0.68313	0.58800	0.68074	-4.893%	427	-5.789%
2026-01-16	0.70164	0.71576	0.70164	0.71576	-2.170%	54	-10.399%
2026-01-15	0.74295	0.74295	0.73164	0.73164	+0.408%	2,315	-12.344%
2026-01-14	0.76042	0.76042	0.72540	0.72867	+5.568%	10,373	-11.986%
2026-01-12	0.69024	0.69024	0.69024	0.69024	-3.059%	42	-7.086%
2026-01-11	0.71202	0.71202	0.71202	0.71202	-8.835%	421	-9.928%
2026-01-06	0.77840	0.78102	0.77840	0.78102	+4.136%	631	-17.886%
2026-01-04	0.75000	0.75000	0.75000	0.75000	0.000%	28	-14.489%
2026-01-02	0.74627	0.75000	0.74627	0.75000	+10.320%	12,041	-14.489%
2025-12-31	0.67157	0.67984	0.66869	0.67984	-1.688%	4,470	-5.665%
2025-12-30	0.69151	0.69151	0.69151	0.69151	+0.544%	170	-7.257%
2025-12-28	0.68777	0.68777	0.68777	0.68777	-0.459%	33	-6.752%
2025-12-26	0.69094	0.69094	0.69094	0.69094	-0.408%	1,197	-7.180%
2025-12-24	0.68892	0.69377	0.68892	0.69377	-3.636%	817	-7.559%
2025-12-22	0.71995	0.71995	0.71995	0.71995	-0.459%	170	-10.920%
2025-12-20	0.72500	0.72500	0.72327	0.72327	+3.723%	612	-11.329%
2025-12-19	0.72516	0.72800	0.69620	0.69731	0.000%	1,017	-8.028%

.dark-mode .YgDYBc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YgDYBc{ color: #333333; background-color: white; border: 2px solid #333333; }ASTERUSDAster / U.S. dollarcrypto Bitstamp

ASTERUSD
Aster / U.S. dollar
crypto Bitstamp