Identifier on DigiFinex: abel_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.0160 USDT |
19,403.0500 |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2023-05-21 |
0.0160 USDT |
42,624.4700 |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2023-05-20 |
0.0160 USDT |
34,413.2700 |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2023-05-19 |
0.0160 USDT |
36,729.5000 |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2023-05-18 |
0.0160 USDT |
33,785.1000 |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2023-05-17 |
0.0111 USDT |
52,868.2100 |
0.0100 USDT |
0.0100 USDT |
0.0143 USDT |
0.0160 USDT |
| 2023-05-16 |
0.0148 USDT |
58,809.3200 |
0.0096 USDT |
0.0096 USDT |
0.0096 USDT |
0.0096 USDT |
| 2023-05-15 |
0.0174 USDT |
35,927.6000 |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
| 2023-05-14 |
0.0174 USDT |
44,219.7100 |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
| 2023-05-13 |
0.0179 USDT |
36,988.5000 |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
| 2023-05-12 |
0.0211 USDT |
29,440.2500 |
0.0211 USDT |
0.0210 USDT |
0.0211 USDT |
0.0211 USDT |
| 2023-05-11 |
0.0211 USDT |
28,983.8400 |
0.0211 USDT |
0.0210 USDT |
0.0211 USDT |
0.0211 USDT |
| 2023-05-10 |
0.0211 USDT |
32,176.3100 |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
| 2023-05-09 |
0.0211 USDT |
31,131.9400 |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
| 2023-05-08 |
0.0222 USDT |
36,890.2500 |
0.0222 USDT |
0.0210 USDT |
0.0222 USDT |
0.0211 USDT |
| 2023-05-07 |
0.0187 USDT |
38,202.0200 |
0.0210 USDT |
0.0210 USDT |
0.0211 USDT |
0.0231 USDT |
| 2023-05-06 |
0.0128 USDT |
64,529.8500 |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
| 2023-05-05 |
0.0123 USDT |
89,265.2800 |
0.0300 USDT |
0.0081 USDT |
0.0081 USDT |
0.0205 USDT |
| 2023-05-04 |
0.0114 USDT |
50,667.9800 |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-05-03 |
0.0149 USDT |
60,004.7300 |
0.0154 USDT |
0.0117 USDT |
0.0117 USDT |
0.0117 USDT |
| 2023-05-02 |
0.0157 USDT |
49,820.8400 |
0.0156 USDT |
0.0154 USDT |
0.0156 USDT |
0.0154 USDT |
| 2023-05-01 |
0.0182 USDT |
44,484.6000 |
0.0164 USDT |
0.0164 USDT |
0.0164 USDT |
0.0164 USDT |
| 2023-04-30 |
0.0146 USDT |
46,903.4600 |
0.0164 USDT |
0.0164 USDT |
0.0164 USDT |
0.0164 USDT |
| 2023-04-29 |
0.0198 USDT |
56,492.5100 |
0.0145 USDT |
0.0116 USDT |
0.0116 USDT |
0.0116 USDT |
| 2023-04-28 |
0.0400 USDT |
0.0000 |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
| 2023-04-27 |
0.0400 USDT |
0.0000 |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
| 2023-04-26 |
0.0400 USDT |
0.0000 |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
| 2023-04-25 |
0.0400 USDT |
0.0000 |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
| 2023-04-24 |
0.0400 USDT |
0.0000 |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
| 2023-04-23 |
0.0275 USDT |
0.0000 |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
| 2023-04-22 |
0.0340 USDT |
0.0000 |
0.0340 USDT |
0.0340 USDT |
0.0340 USDT |
0.0340 USDT |
| 2023-04-21 |
0.0343 USDT |
237.8100 |
0.0345 USDT |
0.0340 USDT |
0.0340 USDT |
0.0340 USDT |
| 2023-04-20 |
0.0382 USDT |
0.0000 |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
| 2023-04-19 |
0.0262 USDT |
0.0000 |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-04-18 |
0.0273 USDT |
55,214.7800 |
0.0272 USDT |
0.0270 USDT |
0.0278 USDT |
0.0274 USDT |
| 2023-04-17 |
0.0287 USDT |
50,070.5500 |
0.0287 USDT |
0.0270 USDT |
0.0277 USDT |
0.0271 USDT |
| 2023-04-16 |
0.0291 USDT |
60,246.1400 |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
| 2023-04-15 |
0.0303 USDT |
55,036.7000 |
0.0305 USDT |
0.0287 USDT |
0.0291 USDT |
0.0287 USDT |
| 2023-04-14 |
0.0312 USDT |
57,160.9600 |
0.0315 USDT |
0.0305 USDT |
0.0313 USDT |
0.0305 USDT |
| 2023-04-13 |
0.0297 USDT |
138,953.7700 |
0.0294 USDT |
0.0291 USDT |
0.0305 USDT |
0.0310 USDT |
| 2023-04-12 |
0.0282 USDT |
127,816.2900 |
0.0287 USDT |
0.0270 USDT |
0.0285 USDT |
0.0272 USDT |
| 2023-04-11 |
0.0285 USDT |
207,827.4900 |
0.0304 USDT |
0.0270 USDT |
0.0292 USDT |
0.0280 USDT |
| 2023-04-10 |
0.0292 USDT |
165,971.9800 |
0.0304 USDT |
0.0289 USDT |
0.0308 USDT |
0.0305 USDT |
| 2023-04-09 |
0.0307 USDT |
171,416.3800 |
0.0304 USDT |
0.0280 USDT |
0.0300 USDT |
0.0292 USDT |
| 2023-04-08 |
0.0312 USDT |
156,602.0900 |
0.0305 USDT |
0.0282 USDT |
0.0300 USDT |
0.0294 USDT |
| 2023-04-07 |
0.0307 USDT |
149,158.3900 |
0.0283 USDT |
0.0283 USDT |
0.0296 USDT |
0.0324 USDT |
| 2023-04-06 |
0.0307 USDT |
155,551.2800 |
0.0276 USDT |
0.0270 USDT |
0.0281 USDT |
0.0333 USDT |
| 2023-04-05 |
0.0308 USDT |
248,938.8600 |
0.0315 USDT |
0.0296 USDT |
0.0321 USDT |
0.0299 USDT |
| 2023-04-04 |
0.0344 USDT |
240,575.6700 |
0.0359 USDT |
0.0294 USDT |
0.0324 USDT |
0.0324 USDT |
| 2023-04-03 |
0.0313 USDT |
235,126.3900 |
0.0310 USDT |
0.0310 USDT |
0.0371 USDT |
0.0432 USDT |