Identifier on DigiFinex: aster_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-21 |
0.7266 USDT |
3,164.4814 ASTER |
0.7196 USDT |
0.7192 USDT |
0.7245 USDT |
0.7238 USDT |
| 2026-02-20 |
0.6988 USDT |
3,691.4462 ASTER |
0.7077 USDT |
0.7039 USDT |
0.7079 USDT |
0.7050 USDT |
| 2026-02-19 |
0.6979 USDT |
185,859.8451 ASTER |
0.6944 USDT |
0.6798 USDT |
0.6895 USDT |
0.6854 USDT |
| 2026-02-18 |
0.7094 USDT |
122,342.3971 ASTER |
0.7088 USDT |
0.7020 USDT |
0.7068 USDT |
0.7208 USDT |
| 2026-02-17 |
0.7138 USDT |
7,591.3094 ASTER |
0.7074 USDT |
0.7066 USDT |
0.7110 USDT |
0.7082 USDT |
| 2026-02-16 |
0.7216 USDT |
8,225.3579 ASTER |
0.7288 USDT |
0.7226 USDT |
0.7301 USDT |
0.7230 USDT |
| 2026-02-15 |
0.7279 USDT |
5,607.2377 ASTER |
0.7227 USDT |
0.7203 USDT |
0.7284 USDT |
0.7261 USDT |
| 2026-02-14 |
0.7225 USDT |
207,377.1537 ASTER |
0.7263 USDT |
0.7056 USDT |
0.7136 USDT |
0.7246 USDT |
| 2026-02-13 |
0.7194 USDT |
12,376.6635 ASTER |
0.7283 USDT |
0.7227 USDT |
0.7293 USDT |
0.7259 USDT |
| 2026-02-12 |
0.6946 USDT |
12,193.3830 ASTER |
0.7470 USDT |
0.7465 USDT |
0.7574 USDT |
0.7542 USDT |
| 2026-02-11 |
0.6496 USDT |
12,172.4587 ASTER |
0.6500 USDT |
0.6440 USDT |
0.6520 USDT |
0.6509 USDT |
| 2026-02-10 |
0.6265 USDT |
585,150.9278 ASTER |
0.6243 USDT |
0.6055 USDT |
0.6280 USDT |
0.6487 USDT |
| 2026-02-09 |
0.6150 USDT |
814,400.3579 ASTER |
0.6236 USDT |
0.5907 USDT |
0.6036 USDT |
0.6044 USDT |
| 2026-02-08 |
0.6113 USDT |
13,304.1933 ASTER |
0.6257 USDT |
0.6197 USDT |
0.6300 USDT |
0.6246 USDT |
| 2026-02-07 |
0.5475 USDT |
559,727.8407 ASTER |
0.5533 USDT |
0.5332 USDT |
0.5394 USDT |
0.5598 USDT |
| 2026-02-06 |
0.4864 USDT |
17,890.7100 ASTER |
0.5175 USDT |
0.5165 USDT |
0.5236 USDT |
0.5212 USDT |
| 2026-02-05 |
0.5362 USDT |
1,307,838.3493 ASTER |
0.5472 USDT |
0.4806 USDT |
0.5268 USDT |
0.4994 USDT |
| 2026-02-04 |
0.5644 USDT |
29,273.3759 ASTER |
0.5495 USDT |
0.5439 USDT |
0.5536 USDT |
0.5501 USDT |
| 2026-02-03 |
0.5789 USDT |
633,776.7559 ASTER |
0.5670 USDT |
0.5594 USDT |
0.5680 USDT |
0.5940 USDT |
| 2026-02-02 |
0.5464 USDT |
1,429,636.6809 ASTER |
0.5358 USDT |
0.5213 USDT |
0.5442 USDT |
0.5648 USDT |
| 2026-02-01 |
0.5516 USDT |
158,928.9081 ASTER |
0.5504 USDT |
0.5478 USDT |
0.5544 USDT |
0.5577 USDT |
| 2026-01-31 |
0.6015 USDT |
22,773.0953 ASTER |
0.5887 USDT |
0.5841 USDT |
0.5897 USDT |
0.5852 USDT |
| 2026-01-30 |
0.6117 USDT |
104,775.9136 ASTER |
0.6085 USDT |
0.5935 USDT |
0.6128 USDT |
0.6113 USDT |
| 2026-01-29 |
0.6552 USDT |
404,210.1015 ASTER |
0.6713 USDT |
0.6235 USDT |
0.6312 USDT |
0.6236 USDT |
| 2026-01-28 |
0.6825 USDT |
6,690.2894 ASTER |
0.6697 USDT |
0.6681 USDT |
0.6713 USDT |
0.6710 USDT |
| 2026-01-27 |
0.6467 USDT |
205,936.0961 ASTER |
0.6505 USDT |
0.6350 USDT |
0.6438 USDT |
0.6421 USDT |
| 2026-01-26 |
0.6139 USDT |
845,173.8460 ASTER |
0.6057 USDT |
0.6011 USDT |
0.6079 USDT |
0.6259 USDT |
| 2026-01-25 |
0.6380 USDT |
3,562.1620 ASTER |
0.6098 USDT |
0.6081 USDT |
0.6101 USDT |
0.6081 USDT |
| 2026-01-24 |
0.6404 USDT |
89,650.3355 ASTER |
0.6579 USDT |
0.6562 USDT |
0.6702 USDT |
0.6677 USDT |
| 2026-01-23 |
0.6282 USDT |
139,238.1546 ASTER |
0.6510 USDT |
0.6470 USDT |
0.6662 USDT |
0.6598 USDT |
| 2026-01-22 |
0.6096 USDT |
284,456.0056 ASTER |
0.6154 USDT |
0.6029 USDT |
0.6090 USDT |
0.6067 USDT |
| 2026-01-21 |
0.5917 USDT |
71,447.9966 ASTER |
0.6008 USDT |
0.5979 USDT |
0.6078 USDT |
0.6030 USDT |
| 2026-01-20 |
0.6018 USDT |
139,311.8579 ASTER |
0.5809 USDT |
0.5730 USDT |
0.5864 USDT |
0.5812 USDT |
| 2026-01-19 |
0.6374 USDT |
66,690.8952 ASTER |
0.6251 USDT |
0.6215 USDT |
0.6265 USDT |
0.6233 USDT |
| 2026-01-18 |
0.7190 USDT |
419,465.2937 ASTER |
0.7166 USDT |
0.7112 USDT |
0.7151 USDT |
0.7120 USDT |
| 2026-01-17 |
0.7144 USDT |
247,958.3443 ASTER |
0.7181 USDT |
0.7146 USDT |
0.7181 USDT |
0.7247 USDT |
| 2026-01-16 |
0.7120 USDT |
28,534.6342 ASTER |
0.7052 USDT |
0.7038 USDT |
0.7157 USDT |
0.7144 USDT |
| 2026-01-15 |
0.7345 USDT |
136,089.2362 ASTER |
0.7234 USDT |
0.7158 USDT |
0.7197 USDT |
0.7193 USDT |
| 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 |