Identifier on DigiFinex: aster_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
1.4373 USDT |
134,059.9336 ASTER |
1.3417 USDT |
1.3075 USDT |
1.3249 USDT |
1.3168 USDT |
| 2025-10-14 |
1.4075 USDT |
978,131.5960 ASTER |
1.3366 USDT |
1.3083 USDT |
1.3545 USDT |
1.4359 USDT |
| 2025-10-13 |
1.4905 USDT |
1,489,901.9351 ASTER |
1.4851 USDT |
1.4341 USDT |
1.4765 USDT |
1.4531 USDT |
| 2025-10-12 |
1.2639 USDT |
23,047.6296 ASTER |
1.3845 USDT |
1.3774 USDT |
1.3937 USDT |
1.3905 USDT |
| 2025-10-11 |
1.3001 USDT |
26,308.5213 ASTER |
1.2134 USDT |
1.2100 USDT |
1.2183 USDT |
1.2178 USDT |
| 2025-10-10 |
1.6071 USDT |
228,400.6602 ASTER |
1.5497 USDT |
1.5465 USDT |
1.6653 USDT |
1.6636 USDT |
| 2025-10-09 |
1.7966 USDT |
1,558,779.3819 ASTER |
1.8791 USDT |
1.5762 USDT |
1.6463 USDT |
1.6368 USDT |
| 2025-10-08 |
2.0352 USDT |
57,557.6221 ASTER |
2.0511 USDT |
2.0031 USDT |
2.0553 USDT |
2.0065 USDT |
| 2025-10-07 |
2.0628 USDT |
63,041.0183 ASTER |
2.0428 USDT |
1.9869 USDT |
2.0554 USDT |
1.9900 USDT |