Identifier on DigiFinex: aster_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-06 |
2.0174 USDT |
2,008,395.2038 ASTER |
1.8393 USDT |
1.8295 USDT |
1.8821 USDT |
2.0682 USDT |
| 2025-10-05 |
1.9449 USDT |
44,487.5216 ASTER |
1.8437 USDT |
1.8202 USDT |
1.8724 USDT |
1.8593 USDT |
| 2025-10-04 |
2.0404 USDT |
87,756.6127 ASTER |
2.0450 USDT |
1.9719 USDT |
2.0414 USDT |
1.9897 USDT |
| 2025-10-03 |
1.8648 USDT |
48,147.9765 ASTER |
1.9010 USDT |
1.8804 USDT |
1.9139 USDT |
1.8950 USDT |
| 2025-10-02 |
1.7130 USDT |
209,383.1019 ASTER |
1.7246 USDT |
1.7150 USDT |
1.7939 USDT |
1.7771 USDT |
| 2025-10-01 |
1.6369 USDT |
52,881.3550 ASTER |
1.6576 USDT |
1.6338 USDT |
1.6740 USDT |
1.6339 USDT |
| 2025-09-30 |
1.7665 USDT |
119,977.9471 ASTER |
1.5669 USDT |
1.5585 USDT |
1.6457 USDT |
1.6455 USDT |
| 2025-09-29 |
1.8691 USDT |
21,094.6314 ASTER |
1.9463 USDT |
1.9346 USDT |
1.9668 USDT |
1.9577 USDT |
| 2025-09-28 |
1.8255 USDT |
90,272.9491 ASTER |
1.8732 USDT |
1.8732 USDT |
1.9281 USDT |
1.8907 USDT |
| 2025-09-27 |
2.0032 USDT |
898,198.7428 ASTER |
1.9686 USDT |
1.9122 USDT |
1.9651 USDT |
1.9616 USDT |
| 2025-09-26 |
1.8783 USDT |
1,850,718.8342 ASTER |
1.8765 USDT |
1.7279 USDT |
1.8196 USDT |
1.9139 USDT |
| 2025-09-25 |
2.1268 USDT |
237,877.5088 ASTER |
1.9622 USDT |
1.9238 USDT |
2.0434 USDT |
1.9472 USDT |
| 2025-09-24 |
2.2022 USDT |
10,735.8895 ASTER |
2.3176 USDT |
2.3169 USDT |
2.3941 USDT |
2.3680 USDT |
| 2025-09-23 |
1.8370 USDT |
8,565.7993 ASTER |
1.8641 USDT |
1.8417 USDT |
1.8974 USDT |
1.8930 USDT |
| 2025-09-22 |
1.4805 USDT |
578,055.3241 ASTER |
1.4906 USDT |
1.2961 USDT |
1.4028 USDT |
1.4362 USDT |