Crypto exchange Binance
Market Aster (ASTER) / Tether (USDT)
Identifier on Binance: ASTERUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.0272 USDT | 46,125,987.9400 ASTER | 1.0240 USDT | 0.9930 USDT | 1.0140 USDT | 1.0040 USDT |
| 2025-12-04 | 1.0514 USDT | 56,302,796.4700 ASTER | 1.0640 USDT | 1.0210 USDT | 1.0390 USDT | 1.0230 USDT |
| 2025-12-03 | 1.0574 USDT | 81,321,536.5300 ASTER | 1.0110 USDT | 1.0060 USDT | 1.0260 USDT | 1.0620 USDT |
| 2025-12-02 | 0.9954 USDT | 87,561,697.5500 ASTER | 0.9540 USDT | 0.9530 USDT | 0.9720 USDT | 1.0130 USDT |
| 2025-12-01 | 0.9557 USDT | 196,860,061.1600 ASTER | 1.0540 USDT | 0.8820 USDT | 0.9140 USDT | 0.9500 USDT |
| 2025-11-30 | 1.0620 USDT | 43,684,892.8200 ASTER | 1.0460 USDT | 1.0270 USDT | 1.0450 USDT | 1.0570 USDT |
| 2025-11-29 | 1.0694 USDT | 50,037,607.0400 ASTER | 1.0940 USDT | 1.0230 USDT | 1.0460 USDT | 1.0410 USDT |
| 2025-11-28 | 1.0966 USDT | 56,951,175.8400 ASTER | 1.0910 USDT | 1.0610 USDT | 1.0840 USDT | 1.0990 USDT |
| 2025-11-27 | 1.0989 USDT | 42,870,649.4200 ASTER | 1.1080 USDT | 1.0750 USDT | 1.0850 USDT | 1.0960 USDT |
| 2025-11-26 | 1.1037 USDT | 165,038,202.0100 ASTER | 1.1750 USDT | 1.0580 USDT | 1.0820 USDT | 1.1090 USDT |
| 2025-11-25 | 1.1665 USDT | 66,669,653.1600 ASTER | 1.1710 USDT | 1.1330 USDT | 1.1490 USDT | 1.1730 USDT |
| 2025-11-24 | 1.1248 USDT | 102,398,887.2000 ASTER | 1.1180 USDT | 1.0890 USDT | 1.1090 USDT | 1.1500 USDT |
| 2025-11-23 | 1.1354 USDT | 150,501,371.3300 ASTER | 1.1580 USDT | 1.0670 USDT | 1.0960 USDT | 1.1200 USDT |
| 2025-11-22 | 1.1849 USDT | 82,830,796.5400 ASTER | 1.2170 USDT | 1.1460 USDT | 1.1630 USDT | 1.1760 USDT |
| 2025-11-21 | 1.1942 USDT | 293,694,413.7700 ASTER | 1.1960 USDT | 1.1110 USDT | 1.1710 USDT | 1.2270 USDT |
| 2025-11-20 | 1.2483 USDT | 206,031,429.5800 ASTER | 1.3650 USDT | 1.1490 USDT | 1.1730 USDT | 1.2050 USDT |
| 2025-11-19 | 1.3240 USDT | 166,582,085.4800 ASTER | 1.3810 USDT | 1.2550 USDT | 1.2850 USDT | 1.3190 USDT |
| 2025-11-18 | 1.3122 USDT | 265,037,517.9400 ASTER | 1.1800 USDT | 1.1750 USDT | 1.2090 USDT | 1.3460 USDT |
| 2025-11-17 | 1.2250 USDT | 237,432,640.9900 ASTER | 1.2800 USDT | 1.1350 USDT | 1.1750 USDT | 1.1920 USDT |
| 2025-11-16 | 1.2055 USDT | 224,579,618.8700 ASTER | 1.1240 USDT | 1.1080 USDT | 1.1200 USDT | 1.2380 USDT |
| 2025-11-15 | 1.1303 USDT | 110,509,580.6800 ASTER | 1.1050 USDT | 1.1020 USDT | 1.1230 USDT | 1.1280 USDT |
| 2025-11-14 | 1.0615 USDT | 203,811,862.3300 ASTER | 1.0710 USDT | 0.9920 USDT | 1.0350 USDT | 1.1140 USDT |
| 2025-11-13 | 1.0865 USDT | 161,477,227.6800 ASTER | 1.1120 USDT | 1.0130 USDT | 1.0430 USDT | 1.0650 USDT |
| 2025-11-12 | 1.1416 USDT | 227,721,599.8500 ASTER | 1.0830 USDT | 1.0760 USDT | 1.0920 USDT | 1.1280 USDT |
| 2025-11-11 | 1.0995 USDT | 185,396,938.6100 ASTER | 1.0890 USDT | 1.0520 USDT | 1.0780 USDT | 1.0830 USDT |
| 2025-11-10 | 1.1125 USDT | 171,201,498.9900 ASTER | 1.1020 USDT | 1.0510 USDT | 1.0740 USDT | 1.0910 USDT |
| 2025-11-09 | 1.0798 USDT | 120,296,044.9000 ASTER | 1.0400 USDT | 1.0090 USDT | 1.0260 USDT | 1.0940 USDT |
| 2025-11-08 | 1.0604 USDT | 130,705,609.6500 ASTER | 1.1410 USDT | 1.0080 USDT | 1.0320 USDT | 1.0380 USDT |
| 2025-11-07 | 1.0553 USDT | 217,743,606.6100 ASTER | 1.0170 USDT | 0.9730 USDT | 1.0090 USDT | 1.1540 USDT |
| 2025-11-06 | 1.0661 USDT | 271,256,234.2900 ASTER | 1.0710 USDT | 0.9670 USDT | 1.0060 USDT | 1.0120 USDT |
| 2025-11-05 | 1.0361 USDT | 364,769,767.3500 ASTER | 0.9750 USDT | 0.9310 USDT | 0.9840 USDT | 1.0600 USDT |
| 2025-11-04 | 0.9087 USDT | 500,045,365.1500 ASTER | 0.9140 USDT | 0.8170 USDT | 0.8560 USDT | 0.9670 USDT |
| 2025-11-03 | 1.0296 USDT | 465,666,098.3200 ASTER | 1.2260 USDT | 0.8880 USDT | 0.9350 USDT | 0.9290 USDT |
| 2025-11-02 | 1.1572 USDT | 529,797,468.3400 ASTER | 0.9660 USDT | 0.9060 USDT | 0.9420 USDT | 1.2270 USDT |
| 2025-11-01 | 0.9830 USDT | 64,148,965.6800 ASTER | 0.9930 USDT | 0.9520 USDT | 0.9630 USDT | 0.9550 USDT |
| 2025-10-31 | 0.9686 USDT | 132,687,046.8200 ASTER | 0.9220 USDT | 0.9130 USDT | 0.9330 USDT | 0.9950 USDT |
| 2025-10-30 | 0.9446 USDT | 182,509,508.4700 ASTER | 1.0240 USDT | 0.8540 USDT | 0.8730 USDT | 0.9310 USDT |
| 2025-10-29 | 1.0485 USDT | 119,112,807.4300 ASTER | 1.0730 USDT | 0.9880 USDT | 1.0340 USDT | 1.0500 USDT |
| 2025-10-28 | 1.0978 USDT | 127,217,310.0600 ASTER | 1.0810 USDT | 1.0380 USDT | 1.0700 USDT | 1.0790 USDT |
| 2025-10-27 | 1.1052 USDT | 131,068,784.4000 ASTER | 1.1500 USDT | 1.0390 USDT | 1.0850 USDT | 1.0780 USDT |
| 2025-10-26 | 1.1672 USDT | 102,240,321.7400 ASTER | 1.1390 USDT | 1.1200 USDT | 1.1410 USDT | 1.1590 USDT |
| 2025-10-25 | 1.1239 USDT | 91,728,907.2400 ASTER | 1.1180 USDT | 1.0910 USDT | 1.1060 USDT | 1.1260 USDT |
| 2025-10-24 | 1.1090 USDT | 141,364,043.7400 ASTER | 1.1050 USDT | 1.0480 USDT | 1.0700 USDT | 1.1190 USDT |
| 2025-10-23 | 1.0413 USDT | 169,442,491.7900 ASTER | 0.9550 USDT | 0.9490 USDT | 0.9630 USDT | 1.0880 USDT |
| 2025-10-22 | 1.0002 USDT | 196,609,851.8000 ASTER | 1.0420 USDT | 0.9290 USDT | 0.9670 USDT | 0.9420 USDT |
| 2025-10-21 | 1.1234 USDT | 153,376,290.6400 ASTER | 1.1580 USDT | 1.0620 USDT | 1.0740 USDT | 1.0670 USDT |
| 2025-10-20 | 1.1851 USDT | 126,758,924.9300 ASTER | 1.2000 USDT | 1.1200 USDT | 1.1510 USDT | 1.1610 USDT |
| 2025-10-19 | 1.1906 USDT | 114,839,746.2000 ASTER | 1.1760 USDT | 1.1170 USDT | 1.1470 USDT | 1.2020 USDT |
| 2025-10-18 | 1.1839 USDT | 135,047,309.2700 ASTER | 1.1580 USDT | 1.1210 USDT | 1.1640 USDT | 1.1720 USDT |
| 2025-10-17 | 1.1172 USDT | 289,154,301.7100 ASTER | 1.2570 USDT | 1.0200 USDT | 1.0880 USDT | 1.1600 USDT |
12