Identifier on DigiFinex: aster_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |