Crypto exchange DigiFinex
Market Aster (ASTER) / Tether (USDT)
Identifier on DigiFinex: aster_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.0563 USDT | 4,884.7308 ASTER | 1.0484 USDT | 1.0443 USDT | 1.0502 USDT | 1.0443 USDT |
| 2025-12-03 | 1.0327 USDT | 814,865.8309 ASTER | 1.0193 USDT | 1.0192 USDT | 1.0463 USDT | 1.0775 USDT |
| 2025-12-02 | 0.9497 USDT | 967,350.2980 ASTER | 0.9560 USDT | 0.9529 USDT | 0.9722 USDT | 0.9839 USDT |
| 2025-12-01 | 0.9683 USDT | 894.0884 ASTER | 0.9380 USDT | 0.9380 USDT | 0.9396 USDT | 0.9394 USDT |
| 2025-11-30 | 1.0541 USDT | 8,524.5371 ASTER | 1.0701 USDT | 1.0610 USDT | 1.0706 USDT | 1.0633 USDT |
| 2025-11-29 | 1.0811 USDT | 371,403.3495 ASTER | 1.0874 USDT | 1.0300 USDT | 1.0536 USDT | 1.0500 USDT |
| 2025-11-28 | 1.0950 USDT | 30,174.4385 ASTER | 1.1043 USDT | 1.1043 USDT | 1.1204 USDT | 1.1180 USDT |
| 2025-11-27 | 1.0986 USDT | 11,931.5068 ASTER | 1.0998 USDT | 1.0966 USDT | 1.1062 USDT | 1.1039 USDT |
| 2025-11-26 | 1.1109 USDT | 1,421,833.6347 ASTER | 1.1591 USDT | 1.0599 USDT | 1.0842 USDT | 1.0960 USDT |
| 2025-11-25 | 1.1550 USDT | 537,471.2504 ASTER | 1.1705 USDT | 1.1338 USDT | 1.1484 USDT | 1.1509 USDT |
| 2025-11-24 | 1.1160 USDT | 472,530.3503 ASTER | 1.1081 USDT | 1.1062 USDT | 1.1196 USDT | 1.1182 USDT |
| 2025-11-23 | 1.1603 USDT | 737,360.0371 ASTER | 1.1576 USDT | 1.1059 USDT | 1.1189 USDT | 1.1091 USDT |
| 2025-11-22 | 1.2037 USDT | 26,596.5726 ASTER | 1.1516 USDT | 1.1471 USDT | 1.1638 USDT | 1.1590 USDT |
| 2025-11-21 | 1.2002 USDT | 36,308.0097 ASTER | 1.2472 USDT | 1.2077 USDT | 1.2507 USDT | 1.2083 USDT |
| 2025-11-20 | 1.2717 USDT | 18,216.7580 ASTER | 1.1789 USDT | 1.1723 USDT | 1.1809 USDT | 1.1761 USDT |
| 2025-11-19 | 1.3470 USDT | 19,594.1155 ASTER | 1.2788 USDT | 1.2773 USDT | 1.2896 USDT | 1.2846 USDT |
| 2025-11-18 | 1.2954 USDT | 13,166.2018 ASTER | 1.3575 USDT | 1.3434 USDT | 1.3630 USDT | 1.3594 USDT |
| 2025-11-17 | 1.2354 USDT | 846,317.0750 ASTER | 1.2132 USDT | 1.1982 USDT | 1.2297 USDT | 1.2317 USDT |
| 2025-11-16 | 1.2055 USDT | 995,828.3019 ASTER | 1.2277 USDT | 1.1798 USDT | 1.1981 USDT | 1.2602 USDT |
| 2025-11-15 | 1.1264 USDT | 23,316.7844 ASTER | 1.1339 USDT | 1.1254 USDT | 1.1402 USDT | 1.1282 USDT |
| 2025-11-14 | 1.0630 USDT | 989,312.3023 ASTER | 1.0255 USDT | 1.0136 USDT | 1.0352 USDT | 1.0987 USDT |
| 2025-11-13 | 1.0922 USDT | 13,325.1414 ASTER | 1.0403 USDT | 1.0360 USDT | 1.0468 USDT | 1.0426 USDT |
| 2025-11-12 | 1.1127 USDT | 371,535.8228 ASTER | 1.0822 USDT | 1.0760 USDT | 1.0917 USDT | 1.1563 USDT |
| 2025-11-11 | 1.0917 USDT | 383,782.8329 ASTER | 1.0894 USDT | 1.0630 USDT | 1.0770 USDT | 1.0835 USDT |
| 2025-11-10 | 1.1127 USDT | 203.0840 ASTER | 1.0832 USDT | 1.0831 USDT | 1.0846 USDT | 1.0846 USDT |
| 2025-11-09 | 1.0781 USDT | 11,767.5543 ASTER | 1.1104 USDT | 1.0906 USDT | 1.1108 USDT | 1.0914 USDT |
| 2025-11-08 | 1.0807 USDT | 408,057.2046 ASTER | 1.0564 USDT | 1.0099 USDT | 1.0325 USDT | 1.0247 USDT |
| 2025-11-07 | 1.0198 USDT | 30,421.0510 ASTER | 1.0509 USDT | 1.0382 USDT | 1.0652 USDT | 1.0479 USDT |
| 2025-11-06 | 1.0708 USDT | 16,330.8838 ASTER | 1.0112 USDT | 0.9988 USDT | 1.0129 USDT | 0.9988 USDT |
| 2025-11-05 | 0.9684 USDT | 87,093.8994 ASTER | 1.0500 USDT | 1.0165 USDT | 1.0664 USDT | 1.0377 USDT |
| 2025-11-04 | 0.8975 USDT | 256,141.9103 ASTER | 0.8981 USDT | 0.8708 USDT | 0.9182 USDT | 0.9119 USDT |
| 2025-11-03 | 1.1222 USDT | 1,785,381.8390 ASTER | 1.1746 USDT | 0.9543 USDT | 1.0117 USDT | 1.0148 USDT |
| 2025-11-02 | 0.9684 USDT | 165,889.8384 ASTER | 0.9651 USDT | 0.9525 USDT | 0.9612 USDT | 0.9572 USDT |
| 2025-11-01 | 0.9835 USDT | 7,142.1917 ASTER | 0.9535 USDT | 0.9527 USDT | 0.9586 USDT | 0.9570 USDT |
| 2025-10-31 | 0.9268 USDT | 10,361.8123 ASTER | 0.9919 USDT | 0.9859 USDT | 1.0031 USDT | 1.0026 USDT |
| 2025-10-30 | 0.9413 USDT | 132,286.4992 ASTER | 0.8693 USDT | 0.8653 USDT | 0.8873 USDT | 0.8853 USDT |
| 2025-10-29 | 1.0556 USDT | 14,524.7387 ASTER | 1.0552 USDT | 1.0472 USDT | 1.0552 USDT | 1.0507 USDT |
| 2025-10-28 | 1.0940 USDT | 785,532.6036 ASTER | 1.0713 USDT | 1.0658 USDT | 1.0811 USDT | 1.0891 USDT |
| 2025-10-27 | 1.1084 USDT | 796,826.8239 ASTER | 1.1356 USDT | 1.0528 USDT | 1.0759 USDT | 1.0742 USDT |
| 2025-10-26 | 1.1675 USDT | 36,901.3941 ASTER | 1.1612 USDT | 1.1515 USDT | 1.1657 USDT | 1.1615 USDT |
| 2025-10-25 | 1.1093 USDT | 554,440.6550 ASTER | 1.1184 USDT | 1.0939 USDT | 1.1086 USDT | 1.0951 USDT |
| 2025-10-24 | 1.1054 USDT | 3,237.9688 ASTER | 1.1020 USDT | 1.0994 USDT | 1.1092 USDT | 1.1084 USDT |
| 2025-10-23 | 1.0091 USDT | 79,663.5892 ASTER | 1.0796 USDT | 1.0640 USDT | 1.0905 USDT | 1.0823 USDT |
| 2025-10-22 | 1.0558 USDT | 1,293,616.6149 ASTER | 1.0407 USDT | 0.9553 USDT | 1.0030 USDT | 1.0137 USDT |
| 2025-10-21 | 1.1307 USDT | 767,003.9744 ASTER | 1.1612 USDT | 1.0658 USDT | 1.0894 USDT | 1.1222 USDT |
| 2025-10-20 | 1.2063 USDT | 614,868.9073 ASTER | 1.2010 USDT | 1.1461 USDT | 1.1784 USDT | 1.1893 USDT |
| 2025-10-19 | 1.1845 USDT | 1,526.1452 ASTER | 1.2200 USDT | 1.2119 USDT | 1.2200 USDT | 1.2154 USDT |
| 2025-10-18 | 1.1705 USDT | 10,371.2984 ASTER | 1.1466 USDT | 1.1396 USDT | 1.1570 USDT | 1.1531 USDT |
| 2025-10-17 | 1.1215 USDT | 39,834.7012 ASTER | 1.1685 USDT | 1.1492 USDT | 1.1685 USDT | 1.1604 USDT |
| 2025-10-16 | 1.2910 USDT | 1,469,493.7017 ASTER | 1.2856 USDT | 1.2294 USDT | 1.2632 USDT | 1.2678 USDT |
12