Identifier on DigiFinex: aster_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.8689 USDT |
2,131,643.0518 ASTER |
0.9321 USDT |
0.7692 USDT |
0.8079 USDT |
0.8042 USDT |
| 2025-12-14 |
0.9479 USDT |
32,887.6041 ASTER |
0.9302 USDT |
0.9277 USDT |
0.9345 USDT |
0.9305 USDT |
| 2025-12-13 |
0.9490 USDT |
20,107.7734 ASTER |
0.9579 USDT |
0.9573 USDT |
0.9635 USDT |
0.9622 USDT |
| 2025-12-12 |
0.9426 USDT |
20,109.0397 ASTER |
0.9627 USDT |
0.9598 USDT |
0.9656 USDT |
0.9618 USDT |
| 2025-12-11 |
0.9354 USDT |
22,174.2620 ASTER |
0.9346 USDT |
0.9328 USDT |
0.9408 USDT |
0.9380 USDT |
| 2025-12-10 |
0.9602 USDT |
822,572.9150 ASTER |
0.9645 USDT |
0.9447 USDT |
0.9545 USDT |
0.9549 USDT |
| 2025-12-09 |
0.9478 USDT |
56,862.2481 ASTER |
0.9711 USDT |
0.9661 USDT |
0.9840 USDT |
0.9839 USDT |
| 2025-12-08 |
0.9487 USDT |
1,306,910.4205 ASTER |
0.9156 USDT |
0.9134 USDT |
0.9440 USDT |
0.9494 USDT |
| 2025-12-07 |
0.9723 USDT |
17,407.3367 ASTER |
0.9436 USDT |
0.9425 USDT |
0.9538 USDT |
0.9493 USDT |
| 2025-12-06 |
1.0038 USDT |
26,444.1679 ASTER |
0.9835 USDT |
0.9794 USDT |
0.9854 USDT |
0.9805 USDT |
| 2025-12-05 |
1.0446 USDT |
4,422.0730 ASTER |
1.0413 USDT |
1.0381 USDT |
1.0419 USDT |
1.0383 USDT |
| 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 |