Identifier on DigiFinex: abds_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.1030 USDT |
5,954.5585 |
0.1047 USDT |
0.1043 USDT |
0.1054 USDT |
0.1065 USDT |
| 2025-01-23 |
0.1031 USDT |
20,450.9815 |
0.1048 USDT |
0.0996 USDT |
0.1001 USDT |
0.0997 USDT |
| 2025-01-22 |
0.1016 USDT |
11,969.1300 |
0.1021 USDT |
0.1002 USDT |
0.1015 USDT |
0.1017 USDT |
| 2025-01-21 |
0.0977 USDT |
17,842.9250 |
0.0992 USDT |
0.0973 USDT |
0.0988 USDT |
0.1017 USDT |
| 2025-01-20 |
0.0951 USDT |
2,080.7293 |
0.0949 USDT |
0.0949 USDT |
0.0959 USDT |
0.0955 USDT |
| 2025-01-19 |
0.0963 USDT |
15,439.4034 |
0.0964 USDT |
0.0957 USDT |
0.0966 USDT |
0.0966 USDT |
| 2025-01-18 |
0.0967 USDT |
1,616.1516 |
0.0974 USDT |
0.0971 USDT |
0.0977 USDT |
0.0977 USDT |
| 2025-01-17 |
0.0954 USDT |
14,735.0899 |
0.0932 USDT |
0.0931 USDT |
0.0937 USDT |
0.0955 USDT |
| 2025-01-16 |
0.0960 USDT |
9,981.0748 |
0.0936 USDT |
0.0933 USDT |
0.0943 USDT |
0.0954 USDT |
| 2025-01-15 |
0.0943 USDT |
2,210.1824 |
0.0968 USDT |
0.0957 USDT |
0.0969 USDT |
0.0957 USDT |
| 2025-01-14 |
0.0930 USDT |
14,017.9148 |
0.0959 USDT |
0.0942 USDT |
0.0950 USDT |
0.0950 USDT |
| 2025-01-13 |
0.0964 USDT |
19,274.6250 |
0.0914 USDT |
0.0684 USDT |
0.0777 USDT |
0.0785 USDT |
| 2025-01-12 |
0.1447 USDT |
8,602.9311 |
0.1460 USDT |
0.1454 USDT |
0.1462 USDT |
0.1459 USDT |
| 2025-01-11 |
0.1619 USDT |
5,783.0975 |
0.1595 USDT |
0.1591 USDT |
0.1601 USDT |
0.1648 USDT |
| 2025-01-10 |
0.1631 USDT |
6,970.5233 |
0.1636 USDT |
0.1587 USDT |
0.1598 USDT |
0.1589 USDT |
| 2025-01-09 |
0.1605 USDT |
5,645.3506 |
0.1584 USDT |
0.1584 USDT |
0.1599 USDT |
0.1614 USDT |
| 2025-01-08 |
0.1815 USDT |
485.8066 |
0.1640 USDT |
0.1632 USDT |
0.1641 USDT |
0.1635 USDT |
| 2025-01-07 |
0.1939 USDT |
803.5723 |
0.1945 USDT |
0.1945 USDT |
0.1972 USDT |
0.1960 USDT |
| 2025-01-06 |
0.1915 USDT |
1,190.8863 |
0.1938 USDT |
0.1925 USDT |
0.1947 USDT |
0.1939 USDT |
| 2025-01-05 |
0.1977 USDT |
4,353.1772 |
0.1919 USDT |
0.1907 USDT |
0.1924 USDT |
0.1974 USDT |
| 2025-01-04 |
0.2082 USDT |
6,553.5739 |
0.2107 USDT |
0.2008 USDT |
0.2026 USDT |
0.2035 USDT |
| 2025-01-03 |
0.2086 USDT |
794.3107 |
0.2095 USDT |
0.2079 USDT |
0.2100 USDT |
0.2090 USDT |
| 2025-01-02 |
0.2052 USDT |
8,214.8267 |
0.2050 USDT |
0.2040 USDT |
0.2058 USDT |
0.2108 USDT |
| 2025-01-01 |
0.2075 USDT |
0.0000 |
0.1998 USDT |
0.1998 USDT |
0.1998 USDT |
0.1998 USDT |
| 2024-12-31 |
0.2103 USDT |
7,128.3376 |
0.2059 USDT |
0.1998 USDT |
0.1998 USDT |
0.1998 USDT |
| 2024-12-30 |
0.2102 USDT |
4,591.3782 |
0.2092 USDT |
0.2092 USDT |
0.2119 USDT |
0.2119 USDT |
| 2024-12-29 |
0.2185 USDT |
0.0000 |
0.2156 USDT |
0.2156 USDT |
0.2156 USDT |
0.2156 USDT |
| 2024-12-28 |
0.2898 USDT |
1,246.9111 |
0.2229 USDT |
0.2186 USDT |
0.2229 USDT |
0.2188 USDT |
| 2024-12-27 |
0.3780 USDT |
0.0000 |
0.3780 USDT |
0.3780 USDT |
0.3780 USDT |
0.3780 USDT |
| 2024-12-26 |
0.3780 USDT |
0.0000 |
0.3780 USDT |
0.3780 USDT |
0.3780 USDT |
0.3780 USDT |
| 2024-12-25 |
0.3780 USDT |
0.0000 |
0.3780 USDT |
0.3780 USDT |
0.3780 USDT |
0.3780 USDT |
| 2024-12-24 |
0.3780 USDT |
0.0000 |
0.3780 USDT |
0.3780 USDT |
0.3780 USDT |
0.3780 USDT |
| 2024-12-23 |
0.4245 USDT |
0.0000 |
0.4498 USDT |
0.4498 USDT |
0.4498 USDT |
0.4498 USDT |
| 2024-12-22 |
0.3941 USDT |
1,586.0435 |
0.4429 USDT |
0.4429 USDT |
0.4470 USDT |
0.4469 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 |