Identifier on DigiFinex: aster_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-25 |
0.6257 USDT |
2,127,553.4684 ASTER |
0.6307 USDT |
0.6208 USDT |
0.6232 USDT |
0.6292 USDT |
| 2026-07-24 |
0.6306 USDT |
2,736,663.9676 ASTER |
0.6206 USDT |
0.6179 USDT |
0.6215 USDT |
0.6306 USDT |
| 2026-07-23 |
0.6243 USDT |
4,081,455.7267 ASTER |
0.6216 USDT |
0.6168 USDT |
0.6201 USDT |
0.6205 USDT |
| 2026-07-22 |
0.6249 USDT |
2,846,063.6939 ASTER |
0.6280 USDT |
0.6204 USDT |
0.6226 USDT |
0.6216 USDT |
| 2026-07-21 |
0.6285 USDT |
3,414,968.1013 ASTER |
0.6250 USDT |
0.6242 USDT |
0.6269 USDT |
0.6277 USDT |
| 2026-07-20 |
0.6228 USDT |
3,020,061.6554 ASTER |
0.6269 USDT |
0.6177 USDT |
0.6203 USDT |
0.6253 USDT |
| 2026-07-19 |
0.6299 USDT |
3,748,996.5877 ASTER |
0.6241 USDT |
0.6165 USDT |
0.6200 USDT |
0.6268 USDT |
| 2026-07-18 |
0.6264 USDT |
1,418,356.2906 ASTER |
0.6220 USDT |
0.6185 USDT |
0.6214 USDT |
0.6239 USDT |
| 2026-07-17 |
0.6161 USDT |
3,988,938.7832 ASTER |
0.6171 USDT |
0.6099 USDT |
0.6137 USDT |
0.6221 USDT |
| 2026-07-16 |
0.6245 USDT |
2,925,378.9712 ASTER |
0.6290 USDT |
0.6157 USDT |
0.6198 USDT |
0.6169 USDT |
| 2026-07-15 |
0.6325 USDT |
2,515,172.9844 ASTER |
0.6299 USDT |
0.6257 USDT |
0.6302 USDT |
0.6288 USDT |
| 2026-07-14 |
0.6289 USDT |
2,473,393.4055 ASTER |
0.6267 USDT |
0.6230 USDT |
0.6275 USDT |
0.6300 USDT |
| 2026-07-13 |
0.6288 USDT |
1,201,945.6330 ASTER |
0.6453 USDT |
0.6137 USDT |
0.6206 USDT |
0.6267 USDT |
| 2026-07-12 |
0.6360 USDT |
1,060,401.8226 ASTER |
0.6452 USDT |
0.6202 USDT |
0.6264 USDT |
0.6454 USDT |
| 2026-07-11 |
0.6345 USDT |
833,793.6628 ASTER |
0.6296 USDT |
0.6241 USDT |
0.6269 USDT |
0.6455 USDT |
| 2026-07-10 |
0.6291 USDT |
992,334.6356 ASTER |
0.6231 USDT |
0.6202 USDT |
0.6248 USDT |
0.6299 USDT |
| 2026-07-09 |
0.6220 USDT |
804,419.0313 ASTER |
0.6224 USDT |
0.6160 USDT |
0.6200 USDT |
0.6234 USDT |
| 2026-07-08 |
0.6205 USDT |
1,176,837.7654 ASTER |
0.6270 USDT |
0.6113 USDT |
0.6159 USDT |
0.6224 USDT |
| 2026-07-07 |
0.6332 USDT |
1,260,630.5775 ASTER |
0.6374 USDT |
0.6247 USDT |
0.6286 USDT |
0.6273 USDT |
| 2026-07-06 |
0.6374 USDT |
1,326,179.9474 ASTER |
0.6452 USDT |
0.6288 USDT |
0.6372 USDT |
0.6372 USDT |
| 2026-07-05 |
0.6413 USDT |
787,408.5033 ASTER |
0.6430 USDT |
0.6344 USDT |
0.6371 USDT |
0.6454 USDT |
| 2026-07-04 |
0.6446 USDT |
1,079,881.9293 ASTER |
0.6494 USDT |
0.6392 USDT |
0.6419 USDT |
0.6430 USDT |
| 2026-07-03 |
0.6446 USDT |
967,216.3928 ASTER |
0.6372 USDT |
0.6330 USDT |
0.6369 USDT |
0.6494 USDT |
| 2026-07-02 |
0.6365 USDT |
1,445,845.9002 ASTER |
0.6307 USDT |
0.6257 USDT |
0.6308 USDT |
0.6371 USDT |
| 2026-07-01 |
0.6281 USDT |
1,044,545.4170 ASTER |
0.6232 USDT |
0.6209 USDT |
0.6254 USDT |
0.6304 USDT |
| 2026-06-30 |
0.6234 USDT |
703,374.3245 ASTER |
0.6261 USDT |
0.6122 USDT |
0.6190 USDT |
0.6232 USDT |
| 2026-06-29 |
0.6275 USDT |
1,907,566.0557 ASTER |
0.6231 USDT |
0.6180 USDT |
0.6223 USDT |
0.6266 USDT |
| 2026-06-28 |
0.6194 USDT |
1,795,343.8888 ASTER |
0.6214 USDT |
0.6145 USDT |
0.6193 USDT |
0.6231 USDT |
| 2026-06-27 |
0.6269 USDT |
774,163.3754 ASTER |
0.6304 USDT |
0.6185 USDT |
0.6245 USDT |
0.6216 USDT |
| 2026-06-26 |
0.6235 USDT |
1,615,975.6690 ASTER |
0.6224 USDT |
0.6138 USDT |
0.6197 USDT |
0.6307 USDT |
| 2026-06-25 |
0.6159 USDT |
1,433,174.5324 ASTER |
0.6157 USDT |
0.5928 USDT |
0.6144 USDT |
0.6226 USDT |
| 2026-06-24 |
0.6158 USDT |
1,209,739.2361 ASTER |
0.6352 USDT |
0.5863 USDT |
0.6067 USDT |
0.6157 USDT |
| 2026-06-23 |
0.6226 USDT |
1,505,003.9730 ASTER |
0.6317 USDT |
0.6112 USDT |
0.6193 USDT |
0.6352 USDT |
| 2026-06-22 |
0.6376 USDT |
1,165,447.0547 ASTER |
0.6379 USDT |
0.6240 USDT |
0.6325 USDT |
0.6314 USDT |
| 2026-06-21 |
0.6437 USDT |
763,331.9434 ASTER |
0.6450 USDT |
0.6322 USDT |
0.6404 USDT |
0.6377 USDT |
| 2026-06-20 |
0.6404 USDT |
887,457.1721 ASTER |
0.6316 USDT |
0.6222 USDT |
0.6260 USDT |
0.6451 USDT |
| 2026-06-19 |
0.6267 USDT |
607,287.8748 ASTER |
0.6358 USDT |
0.6146 USDT |
0.6220 USDT |
0.6315 USDT |
| 2026-06-18 |
0.6635 USDT |
837,819.8747 ASTER |
0.7169 USDT |
0.6293 USDT |
0.6365 USDT |
0.6359 USDT |
| 2026-03-05 |
0.7331 USDT |
557,656.5611 ASTER |
0.7206 USDT |
0.7097 USDT |
0.7145 USDT |
0.7302 USDT |
| 2026-03-04 |
0.7135 USDT |
27.3516 ASTER |
0.7291 USDT |
0.7291 USDT |
0.7294 USDT |
0.7294 USDT |
| 2026-03-03 |
0.6976 USDT |
126,182.4517 ASTER |
0.6936 USDT |
0.6878 USDT |
0.6946 USDT |
0.6927 USDT |
| 2026-03-02 |
0.7057 USDT |
307,551.1297 ASTER |
0.7066 USDT |
0.6899 USDT |
0.6973 USDT |
0.7139 USDT |
| 2026-03-01 |
0.7164 USDT |
136,301.1920 ASTER |
0.7272 USDT |
0.6997 USDT |
0.7128 USDT |
0.7146 USDT |
| 2026-02-28 |
0.6862 USDT |
3,383.6297 ASTER |
0.7004 USDT |
0.6998 USDT |
0.7018 USDT |
0.7006 USDT |
| 2026-02-27 |
0.6987 USDT |
512,972.4328 ASTER |
0.6949 USDT |
0.6891 USDT |
0.6955 USDT |
0.6994 USDT |
| 2026-02-26 |
0.7106 USDT |
327,516.8133 ASTER |
0.7079 USDT |
0.6935 USDT |
0.7033 USDT |
0.6971 USDT |
| 2026-02-25 |
0.7047 USDT |
13,963.4841 ASTER |
0.7156 USDT |
0.7108 USDT |
0.7194 USDT |
0.7183 USDT |
| 2026-02-24 |
0.6913 USDT |
147,213.7681 ASTER |
0.6945 USDT |
0.6783 USDT |
0.6849 USDT |
0.6873 USDT |
| 2026-02-23 |
0.6920 USDT |
303,170.9163 ASTER |
0.6771 USDT |
0.6764 USDT |
0.6871 USDT |
0.6921 USDT |
| 2026-02-22 |
0.7160 USDT |
14,176.4723 ASTER |
0.7091 USDT |
0.7063 USDT |
0.7125 USDT |
0.7120 USDT |