Identifier on DigiFinex: abds_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3831 USDT |
20,301.0779 |
0.3729 USDT |
0.3713 USDT |
0.3745 USDT |
0.4047 USDT |
| 2024-12-21 |
0.3709 USDT |
4,523.5469 |
0.3830 USDT |
0.3759 USDT |
0.3790 USDT |
0.3902 USDT |
| 2024-12-20 |
0.5134 USDT |
11,960.4146 |
0.5124 USDT |
0.4724 USDT |
0.4855 USDT |
0.4732 USDT |
| 2024-12-19 |
0.5059 USDT |
9,670.5339 |
0.5083 USDT |
0.5081 USDT |
0.5166 USDT |
0.5220 USDT |
| 2024-12-18 |
0.5067 USDT |
8,814.1120 |
0.5225 USDT |
0.5080 USDT |
0.5143 USDT |
0.5095 USDT |
| 2024-12-17 |
0.4681 USDT |
13,061.1951 |
0.5370 USDT |
0.5061 USDT |
0.5093 USDT |
0.5061 USDT |
| 2024-12-16 |
0.4184 USDT |
720.0740 |
0.4627 USDT |
0.4618 USDT |
0.4639 USDT |
0.4620 USDT |
| 2024-12-15 |
0.4971 USDT |
2,025.6504 |
0.4684 USDT |
0.4660 USDT |
0.4696 USDT |
0.4680 USDT |
| 2024-12-14 |
0.4887 USDT |
12,985.5236 |
0.4844 USDT |
0.4805 USDT |
0.4851 USDT |
0.5033 USDT |
| 2024-12-13 |
0.4937 USDT |
13,372.6428 |
0.4911 USDT |
0.4820 USDT |
0.4860 USDT |
0.4851 USDT |
| 2024-12-12 |
0.4995 USDT |
11,407.6941 |
0.5104 USDT |
0.4966 USDT |
0.4990 USDT |
0.4990 USDT |
| 2024-12-11 |
0.4886 USDT |
381.9928 |
0.4889 USDT |
0.4877 USDT |
0.4889 USDT |
0.4880 USDT |
| 2024-12-10 |
0.4797 USDT |
1,276.7216 |
0.4784 USDT |
0.4752 USDT |
0.4798 USDT |
0.4752 USDT |
| 2024-12-09 |
0.4893 USDT |
2,510.0504 |
0.4838 USDT |
0.4797 USDT |
0.4899 USDT |
0.4899 USDT |
| 2024-12-08 |
0.4903 USDT |
14,637.7079 |
0.4890 USDT |
0.4776 USDT |
0.4856 USDT |
0.4867 USDT |
| 2024-12-07 |
0.4951 USDT |
800.8629 |
0.4846 USDT |
0.4821 USDT |
0.4846 USDT |
0.4822 USDT |
| 2024-12-06 |
0.4853 USDT |
13,500.8426 |
0.4800 USDT |
0.4748 USDT |
0.4807 USDT |
0.4912 USDT |
| 2024-12-05 |
0.4996 USDT |
1,636.1819 |
0.5077 USDT |
0.5030 USDT |
0.5077 USDT |
0.5033 USDT |
| 2024-12-04 |
0.4989 USDT |
17,728.7614 |
0.4967 USDT |
0.4956 USDT |
0.4999 USDT |
0.4969 USDT |
| 2024-12-03 |
0.5153 USDT |
653.6497 |
0.5200 USDT |
0.5193 USDT |
0.5207 USDT |
0.5207 USDT |
| 2024-12-02 |
0.5232 USDT |
22,942.6866 |
0.5231 USDT |
0.5124 USDT |
0.5167 USDT |
0.5227 USDT |
| 2024-12-01 |
0.5413 USDT |
313.7495 |
0.5292 USDT |
0.5280 USDT |
0.5295 USDT |
0.5282 USDT |
| 2024-11-30 |
0.5767 USDT |
10,560.8366 |
0.5769 USDT |
0.5733 USDT |
0.5781 USDT |
0.5761 USDT |
| 2024-11-29 |
0.5619 USDT |
14,061.0481 |
0.5796 USDT |
0.5736 USDT |
0.5792 USDT |
0.5864 USDT |
| 2024-11-28 |
0.5010 USDT |
25,660.1782 |
0.4871 USDT |
0.4132 USDT |
0.4269 USDT |
0.4282 USDT |
| 2024-11-27 |
0.6696 USDT |
10,305.4754 |
0.6682 USDT |
0.6046 USDT |
0.6089 USDT |
0.6061 USDT |
| 2024-11-26 |
0.8081 USDT |
1,077.6521 |
0.6783 USDT |
0.6750 USDT |
0.6819 USDT |
0.6811 USDT |
| 2024-11-25 |
0.7768 USDT |
17,995.9128 |
0.7290 USDT |
0.6614 USDT |
0.6671 USDT |
0.6649 USDT |
| 2024-11-24 |
0.7980 USDT |
7,114.7132 |
0.7867 USDT |
0.7789 USDT |
0.7875 USDT |
0.8571 USDT |
| 2024-11-23 |
0.8455 USDT |
8,223.7190 |
0.7802 USDT |
0.7799 USDT |
0.7843 USDT |
0.7800 USDT |
| 2024-11-22 |
0.8048 USDT |
11,527.6082 |
0.8217 USDT |
0.7847 USDT |
0.7943 USDT |
0.9093 USDT |
| 2024-11-21 |
0.8223 USDT |
1,267.9473 |
0.8032 USDT |
0.7979 USDT |
0.8063 USDT |
0.7989 USDT |
| 2024-11-20 |
0.9037 USDT |
392.4895 |
0.8995 USDT |
0.8995 USDT |
0.9056 USDT |
0.9056 USDT |
| 2024-11-19 |
0.9101 USDT |
4,883.7258 |
0.9048 USDT |
0.8942 USDT |
0.9003 USDT |
0.9003 USDT |
| 2024-11-18 |
0.9061 USDT |
1,195.5132 |
0.9140 USDT |
0.9140 USDT |
0.9248 USDT |
0.9248 USDT |
| 2024-11-17 |
1.1289 USDT |
995.6733 |
1.0771 USDT |
1.0711 USDT |
1.0800 USDT |
1.0773 USDT |
| 2024-11-16 |
1.1246 USDT |
4,603.9041 |
1.1379 USDT |
1.1227 USDT |
1.1363 USDT |
1.1310 USDT |
| 2024-11-15 |
1.1287 USDT |
6,888.8544 |
1.1270 USDT |
1.1164 USDT |
1.1266 USDT |
1.1273 USDT |
| 2024-11-14 |
1.1723 USDT |
6,078.1229 |
1.1853 USDT |
1.1567 USDT |
1.1623 USDT |
1.1573 USDT |
| 2024-11-13 |
1.2349 USDT |
6,356.8944 |
1.1417 USDT |
1.1337 USDT |
1.1941 USDT |
1.2038 USDT |
| 2024-11-12 |
1.3106 USDT |
6,645.7414 |
1.3275 USDT |
1.2568 USDT |
1.3048 USDT |
1.3040 USDT |
| 2024-11-11 |
1.2746 USDT |
5,137.8079 |
1.2645 USDT |
1.2597 USDT |
1.2709 USDT |
1.2801 USDT |
| 2024-11-10 |
1.2598 USDT |
456.2700 |
1.2726 USDT |
1.2726 USDT |
1.2799 USDT |
1.2769 USDT |
| 2024-11-09 |
1.2293 USDT |
849.5809 |
1.2238 USDT |
1.2114 USDT |
1.2716 USDT |
1.2706 USDT |
| 2024-11-08 |
1.2263 USDT |
9,553.2251 |
1.2620 USDT |
1.1235 USDT |
1.2569 USDT |
1.2560 USDT |
| 2024-11-07 |
1.0934 USDT |
878.5630 |
1.1235 USDT |
1.1234 USDT |
1.1290 USDT |
1.1268 USDT |
| 2024-11-06 |
1.0452 USDT |
638.2039 |
1.0948 USDT |
1.0927 USDT |
1.0984 USDT |
1.0984 USDT |
| 2024-11-05 |
1.0159 USDT |
8,347.4658 |
1.0128 USDT |
0.9547 USDT |
0.9616 USDT |
0.9616 USDT |
| 2024-11-04 |
1.0614 USDT |
8,711.5759 |
1.0743 USDT |
0.9933 USDT |
1.0024 USDT |
1.0003 USDT |
| 2024-11-03 |
1.0772 USDT |
6,700.2591 |
1.0647 USDT |
1.0279 USDT |
1.0386 USDT |
1.0391 USDT |