Identifier on DigiFinex: abel_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
0.0351 USDT |
15,618.4400 |
0.0345 USDT |
0.0344 USDT |
0.0347 USDT |
0.0345 USDT |
| 2023-04-01 |
0.0364 USDT |
102,932.9800 |
0.0348 USDT |
0.0346 USDT |
0.0351 USDT |
0.0351 USDT |
| 2023-03-31 |
0.0363 USDT |
135,815.8400 |
0.0349 USDT |
0.0345 USDT |
0.0372 USDT |
0.0347 USDT |
| 2023-03-30 |
0.0359 USDT |
109,157.4200 |
0.0360 USDT |
0.0344 USDT |
0.0359 USDT |
0.0364 USDT |
| 2023-03-29 |
0.0362 USDT |
192,046.9600 |
0.0388 USDT |
0.0344 USDT |
0.0376 USDT |
0.0351 USDT |
| 2023-03-28 |
0.0382 USDT |
167,750.6600 |
0.0397 USDT |
0.0368 USDT |
0.0398 USDT |
0.0368 USDT |
| 2023-03-27 |
0.0371 USDT |
129,075.7700 |
0.0340 USDT |
0.0330 USDT |
0.0346 USDT |
0.0344 USDT |
| 2023-03-26 |
0.0383 USDT |
113,061.7800 |
0.0375 USDT |
0.0360 USDT |
0.0383 USDT |
0.0375 USDT |
| 2023-03-25 |
0.0385 USDT |
114,140.9300 |
0.0384 USDT |
0.0360 USDT |
0.0380 USDT |
0.0377 USDT |
| 2023-03-24 |
0.0406 USDT |
138,870.6300 |
0.0418 USDT |
0.0385 USDT |
0.0422 USDT |
0.0405 USDT |
| 2023-03-23 |
0.0425 USDT |
137,249.7000 |
0.0374 USDT |
0.0350 USDT |
0.0376 USDT |
0.0376 USDT |
| 2023-03-22 |
0.0538 USDT |
32,208.0700 |
0.0537 USDT |
0.0527 USDT |
0.0545 USDT |
0.0537 USDT |
| 2023-03-21 |
0.0386 USDT |
194,434.0200 |
0.0392 USDT |
0.0386 USDT |
0.0440 USDT |
0.0472 USDT |
| 2023-03-20 |
0.0401 USDT |
241,532.1700 |
0.0394 USDT |
0.0385 USDT |
0.0414 USDT |
0.0409 USDT |
| 2023-03-19 |
0.0451 USDT |
176,507.7400 |
0.0443 USDT |
0.0404 USDT |
0.0425 USDT |
0.0425 USDT |
| 2023-03-18 |
0.0490 USDT |
159,389.0800 |
0.0480 USDT |
0.0473 USDT |
0.0498 USDT |
0.0478 USDT |
| 2023-03-17 |
0.0507 USDT |
176,337.1200 |
0.0443 USDT |
0.0433 USDT |
0.0474 USDT |
0.0448 USDT |
| 2023-03-16 |
0.0534 USDT |
139,466.2900 |
0.0530 USDT |
0.0505 USDT |
0.0546 USDT |
0.0520 USDT |
| 2023-03-15 |
0.0674 USDT |
127,568.1300 |
0.0616 USDT |
0.0572 USDT |
0.0620 USDT |
0.0612 USDT |