Aster USDF
USDF
Rank #351
$0.9995
Updated 25 days ago
Market Cap
$167.69M
24h Volume
$380.36K
Avg Volume (6m)
$2.77M
24h High/Low
$1.00
$0.9955
$0.9955
Price Chart
Categories & Chains
Categories
Stablecoins
BNB Chain Ecosystem
Chains
Binance Smart Chain
0x5a110fc00474038...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.9995 | $1.00 | $0.9955 | $0.9995 | $380.36K | $167.69M |
| Dec 2, 2025 | $0.9979 | $0.9999 | $0.9977 | $0.9989 | $683.21K | $164.58M |
| Dec 1, 2025 | $0.9822 | $0.9990 | $0.9822 | $0.9987 | $459.05K | $164.36M |
| Nov 30, 2025 | $0.9988 | $0.9992 | $0.9976 | $0.9987 | $216.10K | $163.80M |
| Nov 29, 2025 | $0.9987 | $0.9999 | $0.9954 | $0.9999 | $164.99K | $163.97M |
| Nov 28, 2025 | $0.9983 | $1.00 | $0.9975 | $0.9988 | $222.11K | $163.42M |
| Nov 27, 2025 | $0.9987 | $0.9991 | $0.9982 | $0.9987 | $593.58K | $163.05M |
| Nov 26, 2025 | $0.9983 | $0.9987 | $0.9975 | $0.9986 | $331.21K | $163.09M |
| Nov 25, 2025 | $0.9995 | $0.9995 | $0.9975 | $0.9984 | $555.65K | $162.39M |
| Nov 24, 2025 | $0.9981 | $0.9991 | $0.9971 | $0.9991 | $468.50K | $160.21M |
| Nov 23, 2025 | $0.9982 | $0.9985 | $0.9979 | $0.9983 | $235.98K | $160.32M |
| Nov 22, 2025 | $0.9986 | $0.9995 | $0.9974 | $0.9982 | $394.32K | $160.59M |
| Nov 21, 2025 | $0.9974 | $0.9987 | $0.9970 | $0.9970 | $546.68K | $159.54M |
| Nov 20, 2025 | $0.9974 | $0.9998 | $0.9967 | $0.9973 | $334.70K | $161.12M |
| Nov 19, 2025 | $0.9980 | $0.9980 | $0.9972 | $0.9974 | $645.75K | $162.25M |
| Nov 18, 2025 | $0.9973 | $0.9998 | $0.9972 | $0.9985 | $597.70K | $162.62M |
| Nov 17, 2025 | $0.9983 | $0.9988 | $0.9973 | $0.9974 | $408.01K | $162.96M |
| Nov 16, 2025 | $0.9979 | $0.9987 | $0.9965 | $0.9983 | $741.67K | $163.17M |
| Nov 15, 2025 | $0.9972 | $0.9998 | $0.9959 | $0.9979 | $2.25M | $164.07M |
| Nov 14, 2025 | $0.9978 | $0.9993 | $0.9970 | $0.9975 | $643.01K | $164.80M |
| Nov 13, 2025 | $0.9983 | $1.00 | $0.9971 | $0.9980 | $328.47K | $165.14M |
| Nov 12, 2025 | $0.9984 | $0.9994 | $0.9979 | $0.9983 | $493.97K | $165.22M |
| Nov 11, 2025 | $0.9995 | $1.01 | $0.9940 | $0.9995 | $611.34K | $165.96M |
| Nov 10, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $1.39M | $165.80M |
| Nov 9, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $671.12K | $165.90M |
| Nov 8, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $2.38M | $168.08M |
| Nov 7, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $1.60M | $168.81M |
| Nov 6, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $1.88M | $170.12M |
| Nov 5, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $4.22M | $171.91M |
| Nov 4, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $2.20M | $185.29M |
| Nov 3, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $1.22M | $193.59M |
| Nov 2, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $681.81K | $193.48M |
| Nov 1, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $2.09M | $194.25M |
| Oct 31, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $2.14M | $195.65M |
| Oct 30, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $882.42K | $208.45M |
| Oct 29, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $1.25M | $209.83M |
| Oct 28, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $1.25M | $213.73M |
| Oct 27, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $1.94M | $214.24M |
| Oct 26, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $1.14M | $237.00M |
| Oct 25, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $2.11M | $237.70M |
| Oct 24, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $1.44M | $237.48M |
| Oct 23, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $1.85M | $237.77M |
| Oct 22, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $1.88M | $241.69M |
| Oct 21, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $2.99M | $241.42M |
| Oct 20, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $1.54M | $242.22M |
| Oct 19, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $2.63M | $242.11M |
| Oct 18, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $3.36M | $254.34M |
| Oct 17, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $3.18M | $266.79M |
| Oct 16, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $7.61M | $271.80M |
| Oct 15, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $7.70M | $276.86M |
| Oct 14, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $4.94M | $278.35M |
| Oct 13, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $8.41M | $282.65M |
| Oct 12, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $12.50M | $309.83M |
| Oct 11, 2025 | $0.9955 | $0.9955 | $0.9955 | $0.9955 | $12.78M | $322.21M |
| Oct 10, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $5.62M | $326.72M |
| Oct 9, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $7.80M | $336.50M |
| Oct 8, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $9.98M | $349.82M |
| Oct 7, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $15.34M | $363.65M |
| Oct 6, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $14.17M | $367.30M |
| Oct 5, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $7.14M | $363.28M |
| Oct 4, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $9.33M | $364.04M |
| Oct 3, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $16.32M | $365.95M |
| Oct 2, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $18.35M | $363.51M |
| Oct 1, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $14.50M | $370.28M |
| Sep 30, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $22.43M | $360.47M |
| Sep 29, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $16.70M | $352.26M |
| Sep 28, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $20.05M | $338.50M |
| Sep 27, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $25.34M | $340.03M |
| Sep 26, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $39.28M | $337.40M |
| Sep 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $23.09M | $289.53M |
| Sep 24, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $14.35M | $232.59M |
| Sep 23, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $9.70M | $130.11M |
| Sep 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.53M | $69.30M |
| Sep 21, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $1.37M | $52.65M |
| Sep 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.62M | $41.36M |
| Sep 19, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $961.17K | $41.15M |
| Sep 18, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $780.65K | $39.05M |
| Sep 17, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $223.25K | $36.96M |
| Sep 16, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $123.82K | $37.17M |
| Sep 15, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $38.49K | $37.55M |
| Sep 14, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $189.68K | $39.19M |
| Sep 13, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $238.63K | $43.56M |
| Sep 12, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $1.70M | $44.70M |
| Sep 11, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $19.63K | $44.49M |
| Sep 10, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $108.70K | $44.47M |
| Sep 9, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $508.09K | $44.37M |
| Sep 8, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $8.77K | $44.45M |
| Sep 7, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $17.06K | $44.78M |
| Sep 6, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $9.96K | $44.98M |
| Sep 5, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $58.10K | $45.09M |
| Sep 4, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $69.47K | $45.24M |
| Sep 3, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $23.26K | $45.43M |
| Sep 2, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $285.49K | $45.59M |
| Sep 1, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $731.97K | $45.73M |
| Aug 31, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $1.46M | $47.41M |
| Aug 30, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $609.59K | $47.82M |
| Aug 29, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $114.76K | $47.97M |
| Aug 28, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $76.84K | $48.08M |
| Aug 27, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $76.10K | $48.44M |
| Aug 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $144.77K | $49.28M |
| Aug 25, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $92.03K | $50.04M |
| Aug 24, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $96.21K | $50.39M |
| Aug 23, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $86.04K | $50.49M |
| Aug 22, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $224.35K | $50.53M |
| Aug 21, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $754.87K | $50.57M |
| Aug 20, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $231.49K | $50.86M |
| Aug 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $38.51K | $50.05M |
| Aug 18, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $18.06K | $49.98M |
| Aug 17, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $88.55K | $50.21M |
| Aug 16, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $100.08K | $50.40M |
| Aug 15, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $197.82K | $50.66M |
| Aug 14, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $184.90K | $50.76M |
| Aug 13, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $1.94M | $51.10M |
| Aug 12, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $1.44M | $51.75M |
| Aug 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $66.40K | $51.77M |
| Aug 10, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $66.52K | $52.32M |
| Aug 9, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $63.26K | $52.29M |
| Aug 8, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $170.43K | $52.30M |
| Aug 7, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $234.16K | $52.24M |
| Aug 6, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $112.38K | $52.32M |
| Aug 5, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $23.65K | $52.38M |
| Aug 4, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $45.34K | $50.48M |
| Aug 3, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $46.29K | $50.44M |
| Aug 2, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $68.66K | $50.43M |
| Aug 1, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $209.46K | $50.32M |
| Jul 31, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $290.14K | $49.86M |
| Jul 30, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $264.74K | $49.88M |
| Jul 29, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $228.30K | $50.13M |
| Jul 28, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $61.62K | $50.11M |
| Jul 27, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $111.62K | $50.17M |
| Jul 26, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $687.25K | $50.17M |
| Jul 25, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $547.62K | $51.78M |
| Jul 24, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $160.36K | $51.79M |
| Jul 23, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $137.59K | $52.10M |
| Jul 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $120.17K | $52.69M |
| Jul 21, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $67.37K | $52.96M |
| Jul 20, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $10.84K | $52.95M |
| Jul 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $56.84K | $52.98M |
| Jul 18, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $428.72K | $52.98M |
| Jul 17, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $430.38K | $53.07M |
| Jul 16, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $242.00K | $53.65M |
| Jul 15, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $433.81K | $55.51M |
| Jul 14, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $209.23K | $57.91M |
| Jul 13, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $434.78K | $58.03M |
| Jul 12, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $308.85K | $58.42M |
| Jul 11, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $460.63K | $59.00M |
| Jul 10, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $394.19K | $60.05M |
| Jul 9, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $271.94K | $60.45M |
| Jul 8, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $449.74K | $60.58M |
| Jul 7, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $116.70K | $60.64M |
| Jul 6, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $123.27K | $60.77M |
| Jul 5, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $151.84K | $60.91M |
| Jul 4, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $120.66K | $60.98M |
| Jul 3, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $132.36K | $61.05M |
| Jul 2, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $341.63K | $62.35M |
| Jul 1, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $5.76M | $63.65M |
| Jun 30, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $78.34K | $63.82M |
| Jun 29, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $196.09K | $63.48M |
| Jun 28, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $255.70K | $63.55M |