Identifier on DigiFinex: abds_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
1.0792 USDT |
268.2817 |
1.0708 USDT |
1.0662 USDT |
1.0718 USDT |
1.0665 USDT |
| 2024-11-01 |
1.0562 USDT |
6,710.4413 |
1.0729 USDT |
1.0698 USDT |
1.0800 USDT |
1.0834 USDT |
| 2024-10-31 |
1.0551 USDT |
5,124.4094 |
1.0715 USDT |
1.0332 USDT |
1.0395 USDT |
1.0343 USDT |
| 2024-10-30 |
1.0117 USDT |
5,894.1047 |
1.0342 USDT |
1.0217 USDT |
1.0266 USDT |
1.0269 USDT |
| 2024-10-29 |
0.9880 USDT |
5,907.6823 |
0.9967 USDT |
0.9848 USDT |
0.9981 USDT |
1.0033 USDT |
| 2024-10-28 |
0.9694 USDT |
6,008.6813 |
0.9691 USDT |
0.9687 USDT |
0.9752 USDT |
0.9732 USDT |
| 2024-10-27 |
0.9721 USDT |
5,438.8459 |
0.9794 USDT |
0.9610 USDT |
0.9670 USDT |
0.9655 USDT |
| 2024-10-26 |
0.9705 USDT |
5,124.8855 |
0.9649 USDT |
0.9591 USDT |
0.9744 USDT |
0.9602 USDT |
| 2024-10-25 |
0.9943 USDT |
10,475.4077 |
0.9963 USDT |
0.9046 USDT |
0.9692 USDT |
0.9697 USDT |
| 2024-10-24 |
1.0042 USDT |
6,481.7691 |
1.0107 USDT |
1.0020 USDT |
1.0176 USDT |
1.0232 USDT |
| 2024-10-23 |
0.9840 USDT |
4,199.9223 |
0.9920 USDT |
0.9713 USDT |
0.9789 USDT |
0.9722 USDT |
| 2024-10-22 |
0.9753 USDT |
7,221.2445 |
0.9702 USDT |
0.9567 USDT |
0.9656 USDT |
0.9739 USDT |
| 2024-10-21 |
1.0087 USDT |
232.8131 |
1.0101 USDT |
1.0086 USDT |
1.0141 USDT |
1.0087 USDT |
| 2024-10-20 |
1.0155 USDT |
355.7729 |
1.0172 USDT |
1.0130 USDT |
1.0172 USDT |
1.0133 USDT |
| 2024-10-19 |
1.0130 USDT |
6,839.0592 |
1.0055 USDT |
1.0050 USDT |
1.0101 USDT |
1.0090 USDT |
| 2024-10-18 |
1.0079 USDT |
6,194.8080 |
0.9989 USDT |
0.9791 USDT |
1.0078 USDT |
1.0083 USDT |
| 2024-10-17 |
1.0027 USDT |
4,642.1154 |
1.0026 USDT |
0.9970 USDT |
1.0060 USDT |
1.0040 USDT |
| 2024-10-16 |
1.0024 USDT |
3,993.6198 |
1.0013 USDT |
0.9976 USDT |
1.0068 USDT |
1.0026 USDT |
| 2024-10-15 |
1.0061 USDT |
8,941.2199 |
1.0151 USDT |
0.9958 USDT |
0.9992 USDT |
0.9958 USDT |
| 2024-10-14 |
1.0032 USDT |
177.3489 |
0.9976 USDT |
0.9971 USDT |
1.0003 USDT |
0.9999 USDT |
| 2024-10-13 |
1.0025 USDT |
620.3023 |
1.0174 USDT |
1.0067 USDT |
1.0184 USDT |
1.0073 USDT |
| 2024-10-12 |
0.9953 USDT |
6,335.2151 |
0.9915 USDT |
0.9901 USDT |
0.9987 USDT |
1.0147 USDT |
| 2024-10-11 |
0.9551 USDT |
11,386.8063 |
0.8015 USDT |
0.7994 USDT |
0.8594 USDT |
1.0043 USDT |
| 2024-10-10 |
1.0173 USDT |
775.2013 |
0.6778 USDT |
0.6760 USDT |
0.6788 USDT |
0.6760 USDT |
| 2024-10-09 |
1.0105 USDT |
722.0482 |
1.0687 USDT |
1.0673 USDT |
1.0754 USDT |
1.0748 USDT |
| 2024-10-08 |
0.8629 USDT |
7,259.0440 |
0.8835 USDT |
0.8742 USDT |
0.8853 USDT |
0.9410 USDT |
| 2024-10-07 |
0.8374 USDT |
9,111.2462 |
0.8282 USDT |
0.8188 USDT |
0.8247 USDT |
0.8205 USDT |
| 2024-10-06 |
0.8394 USDT |
9,411.0193 |
0.8378 USDT |
0.8330 USDT |
0.8395 USDT |
0.8410 USDT |
| 2024-10-05 |
0.8404 USDT |
5,846.0638 |
0.8346 USDT |
0.8305 USDT |
0.8360 USDT |
0.8395 USDT |
| 2024-10-04 |
0.8305 USDT |
7,062.1370 |
0.8435 USDT |
0.8270 USDT |
0.8418 USDT |
0.8593 USDT |
| 2024-10-03 |
0.8079 USDT |
879.6346 |
0.8187 USDT |
0.8126 USDT |
0.8187 USDT |
0.8140 USDT |
| 2024-10-02 |
0.8216 USDT |
9,524.9722 |
0.8190 USDT |
0.7889 USDT |
0.7983 USDT |
0.7946 USDT |
| 2024-10-01 |
0.8602 USDT |
7,000.4814 |
0.8616 USDT |
0.8244 USDT |
0.8281 USDT |
0.8281 USDT |
| 2024-09-30 |
0.8542 USDT |
4,938.7907 |
0.8651 USDT |
0.8534 USDT |
0.8573 USDT |
0.8534 USDT |
| 2024-09-29 |
0.8553 USDT |
6,035.7153 |
0.8514 USDT |
0.8464 USDT |
0.8518 USDT |
0.8525 USDT |
| 2024-09-28 |
0.8632 USDT |
5,919.5519 |
0.8463 USDT |
0.8428 USDT |
0.8505 USDT |
0.8644 USDT |
| 2024-09-27 |
0.8825 USDT |
5,755.4735 |
0.8952 USDT |
0.8764 USDT |
0.8827 USDT |
0.8801 USDT |
| 2024-09-26 |
0.8650 USDT |
6,482.1762 |
0.8737 USDT |
0.8675 USDT |
0.8742 USDT |
0.8800 USDT |
| 2024-09-25 |
0.8522 USDT |
5,204.5572 |
0.8582 USDT |
0.8431 USDT |
0.8436 USDT |
0.8433 USDT |
| 2024-09-24 |
0.8346 USDT |
5,553.4625 |
0.8372 USDT |
0.8356 USDT |
0.8409 USDT |
0.8525 USDT |
| 2024-09-23 |
0.8056 USDT |
6,879.4941 |
0.8133 USDT |
0.8032 USDT |
0.8136 USDT |
0.8163 USDT |
| 2024-09-22 |
0.7834 USDT |
5,534.1639 |
0.7862 USDT |
0.7701 USDT |
0.7782 USDT |
0.7742 USDT |
| 2024-09-21 |
0.7871 USDT |
6,110.6595 |
0.7732 USDT |
0.7724 USDT |
0.7821 USDT |
0.7837 USDT |
| 2024-09-20 |
0.7728 USDT |
6,847.9365 |
0.7765 USDT |
0.7692 USDT |
0.7760 USDT |
0.7881 USDT |
| 2024-09-19 |
0.7551 USDT |
8,032.4739 |
0.7628 USDT |
0.7201 USDT |
0.7644 USDT |
0.7738 USDT |
| 2024-09-18 |
0.7207 USDT |
6,032.3846 |
0.7137 USDT |
0.7130 USDT |
0.7195 USDT |
0.7226 USDT |
| 2024-09-17 |
0.7119 USDT |
7,235.8063 |
0.7266 USDT |
0.7253 USDT |
0.7314 USDT |
0.7296 USDT |
| 2024-09-16 |
0.7160 USDT |
5,552.9550 |
0.6886 USDT |
0.6655 USDT |
0.6877 USDT |
0.6911 USDT |
| 2024-09-15 |
0.7151 USDT |
5,521.9006 |
0.7195 USDT |
0.7164 USDT |
0.7256 USDT |
0.7282 USDT |
| 2024-09-14 |
0.7060 USDT |
5,719.1900 |
0.7000 USDT |
0.6915 USDT |
0.7023 USDT |
0.7097 USDT |