Identifier on DigiFinex: aster_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.5464 USDT |
1,429,636.6809 ASTER |
0.5358 USDT |
0.5213 USDT |
0.5442 USDT |
0.5648 USDT |
| 2026-02-01 |
0.5516 USDT |
158,928.9081 ASTER |
0.5504 USDT |
0.5478 USDT |
0.5544 USDT |
0.5577 USDT |
| 2026-01-31 |
0.6015 USDT |
22,773.0953 ASTER |
0.5887 USDT |
0.5841 USDT |
0.5897 USDT |
0.5852 USDT |
| 2026-01-30 |
0.6117 USDT |
104,775.9136 ASTER |
0.6085 USDT |
0.5935 USDT |
0.6128 USDT |
0.6113 USDT |
| 2026-01-29 |
0.6552 USDT |
404,210.1015 ASTER |
0.6713 USDT |
0.6235 USDT |
0.6312 USDT |
0.6236 USDT |
| 2026-01-28 |
0.6825 USDT |
6,690.2894 ASTER |
0.6697 USDT |
0.6681 USDT |
0.6713 USDT |
0.6710 USDT |
| 2026-01-27 |
0.6467 USDT |
205,936.0961 ASTER |
0.6505 USDT |
0.6350 USDT |
0.6438 USDT |
0.6421 USDT |
| 2026-01-26 |
0.6139 USDT |
845,173.8460 ASTER |
0.6057 USDT |
0.6011 USDT |
0.6079 USDT |
0.6259 USDT |
| 2026-01-25 |
0.6380 USDT |
3,562.1620 ASTER |
0.6098 USDT |
0.6081 USDT |
0.6101 USDT |
0.6081 USDT |
| 2026-01-24 |
0.6404 USDT |
89,650.3355 ASTER |
0.6579 USDT |
0.6562 USDT |
0.6702 USDT |
0.6677 USDT |
| 2026-01-23 |
0.6282 USDT |
139,238.1546 ASTER |
0.6510 USDT |
0.6470 USDT |
0.6662 USDT |
0.6598 USDT |
| 2026-01-22 |
0.6096 USDT |
284,456.0056 ASTER |
0.6154 USDT |
0.6029 USDT |
0.6090 USDT |
0.6067 USDT |
| 2026-01-21 |
0.5917 USDT |
71,447.9966 ASTER |
0.6008 USDT |
0.5979 USDT |
0.6078 USDT |
0.6030 USDT |
| 2026-01-20 |
0.6018 USDT |
139,311.8579 ASTER |
0.5809 USDT |
0.5730 USDT |
0.5864 USDT |
0.5812 USDT |
| 2026-01-19 |
0.6374 USDT |
66,690.8952 ASTER |
0.6251 USDT |
0.6215 USDT |
0.6265 USDT |
0.6233 USDT |
| 2026-01-18 |
0.7190 USDT |
419,465.2937 ASTER |
0.7166 USDT |
0.7112 USDT |
0.7151 USDT |
0.7120 USDT |
| 2026-01-17 |
0.7144 USDT |
247,958.3443 ASTER |
0.7181 USDT |
0.7146 USDT |
0.7181 USDT |
0.7247 USDT |
| 2026-01-16 |
0.7120 USDT |
28,534.6342 ASTER |
0.7052 USDT |
0.7038 USDT |
0.7157 USDT |
0.7144 USDT |
| 2026-01-15 |
0.7345 USDT |
136,089.2362 ASTER |
0.7234 USDT |
0.7158 USDT |
0.7197 USDT |
0.7193 USDT |
| 2026-01-14 |
0.7462 USDT |
938,443.8255 ASTER |
0.7403 USDT |
0.7349 USDT |
0.7420 USDT |
0.7523 USDT |
| 2026-01-13 |
0.7015 USDT |
74,688.7902 ASTER |
0.7125 USDT |
0.7061 USDT |
0.7135 USDT |
0.7100 USDT |
| 2026-01-12 |
0.7075 USDT |
3,007.4477 ASTER |
0.6913 USDT |
0.6908 USDT |
0.6934 USDT |
0.6928 USDT |
| 2026-01-11 |
0.7242 USDT |
270,754.5494 ASTER |
0.7242 USDT |
0.7100 USDT |
0.7234 USDT |
0.7209 USDT |
| 2026-01-10 |
0.7158 USDT |
7,016.4222 ASTER |
0.7152 USDT |
0.7150 USDT |
0.7207 USDT |
0.7204 USDT |
| 2026-01-09 |
0.7143 USDT |
97,621.6610 ASTER |
0.7060 USDT |
0.7039 USDT |
0.7233 USDT |
0.7191 USDT |
| 2026-01-08 |
0.7312 USDT |
25,321.1709 ASTER |
0.7070 USDT |
0.7068 USDT |
0.7120 USDT |
0.7084 USDT |
| 2026-01-07 |
0.7734 USDT |
338,837.9468 ASTER |
0.7907 USDT |
0.7513 USDT |
0.7580 USDT |
0.7568 USDT |
| 2026-01-06 |
0.7763 USDT |
864,460.3050 ASTER |
0.7808 USDT |
0.7416 USDT |
0.7558 USDT |
0.7748 USDT |
| 2026-01-05 |
0.7728 USDT |
595,693.9630 ASTER |
0.7781 USDT |
0.7586 USDT |
0.7745 USDT |
0.7850 USDT |
| 2026-01-04 |
0.7480 USDT |
43,152.7295 ASTER |
0.7534 USDT |
0.7494 USDT |
0.7606 USDT |
0.7590 USDT |
| 2026-01-03 |
0.7463 USDT |
1,335.8338 ASTER |
0.7425 USDT |
0.7412 USDT |
0.7429 USDT |
0.7423 USDT |
| 2026-01-02 |
0.7262 USDT |
10,743.6644 ASTER |
0.7493 USDT |
0.7473 USDT |
0.7552 USDT |
0.7528 USDT |
| 2026-01-01 |
0.6944 USDT |
17,607.5336 ASTER |
0.7010 USDT |
0.6965 USDT |
0.7026 USDT |
0.6979 USDT |
| 2025-12-31 |
0.6917 USDT |
14,929.1398 ASTER |
0.6922 USDT |
0.6914 USDT |
0.6967 USDT |
0.6938 USDT |
| 2025-12-30 |
0.6946 USDT |
222,888.9014 ASTER |
0.6974 USDT |
0.6882 USDT |
0.6929 USDT |
0.6923 USDT |
| 2025-12-29 |
0.7051 USDT |
5,162.7656 ASTER |
0.6886 USDT |
0.6881 USDT |
0.6943 USDT |
0.6933 USDT |
| 2025-12-28 |
0.7179 USDT |
178,704.8037 ASTER |
0.7118 USDT |
0.7112 USDT |
0.7152 USDT |
0.7139 USDT |
| 2025-12-27 |
0.7127 USDT |
135,408.7137 ASTER |
0.7098 USDT |
0.7063 USDT |
0.7094 USDT |
0.7173 USDT |
| 2025-12-26 |
0.6938 USDT |
3,114.1906 ASTER |
0.7077 USDT |
0.7075 USDT |
0.7096 USDT |
0.7084 USDT |
| 2025-12-25 |
0.6936 USDT |
363,598.5586 ASTER |
0.7051 USDT |
0.6819 USDT |
0.6869 USDT |
0.6943 USDT |
| 2025-12-24 |
0.6815 USDT |
9,772.4062 ASTER |
0.6982 USDT |
0.6956 USDT |
0.6996 USDT |
0.6967 USDT |
| 2025-12-23 |
0.7091 USDT |
249,953.7421 ASTER |
0.7036 USDT |
0.6876 USDT |
0.6944 USDT |
0.6964 USDT |
| 2025-12-22 |
0.7129 USDT |
6,885.4404 ASTER |
0.6900 USDT |
0.6900 USDT |
0.6952 USDT |
0.6943 USDT |
| 2025-12-21 |
0.7164 USDT |
28,948.0638 ASTER |
0.6962 USDT |
0.6919 USDT |
0.6986 USDT |
0.6974 USDT |
| 2025-12-20 |
0.7191 USDT |
315,239.4432 ASTER |
0.7168 USDT |
0.7104 USDT |
0.7171 USDT |
0.7273 USDT |
| 2025-12-19 |
0.6868 USDT |
56,649.5337 ASTER |
0.6859 USDT |
0.6799 USDT |
0.6871 USDT |
0.6811 USDT |
| 2025-12-18 |
0.6956 USDT |
44,793.0118 ASTER |
0.6699 USDT |
0.6694 USDT |
0.6839 USDT |
0.6837 USDT |
| 2025-12-17 |
0.7624 USDT |
77,574.2623 ASTER |
0.7405 USDT |
0.7270 USDT |
0.7420 USDT |
0.7367 USDT |
| 2025-12-16 |
0.8389 USDT |
47,556.0594 ASTER |
0.8165 USDT |
0.8105 USDT |
0.8182 USDT |
0.8155 USDT |
| 2025-12-15 |
0.8689 USDT |
2,131,643.0518 ASTER |
0.9321 USDT |
0.7692 USDT |
0.8079 USDT |
0.8042 USDT |