Identifier on DigiFinex: abel_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0126 USDT |
59,152.0700 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-07 |
0.0125 USDT |
39,504.1200 |
0.0126 USDT |
0.0125 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-01-06 |
0.0125 USDT |
40,833.7600 |
0.0125 USDT |
0.0125 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-01-05 |
0.0125 USDT |
53,785.4500 |
0.0125 USDT |
0.0125 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-01-04 |
0.0121 USDT |
59,945.3900 |
0.0120 USDT |
0.0120 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-01-03 |
0.0207 USDT |
60,150.8700 |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-01-02 |
0.0362 USDT |
18,251.0500 |
0.0362 USDT |
0.0362 USDT |
0.0362 USDT |
0.0362 USDT |
| 2024-01-01 |
0.0361 USDT |
45,307.9300 |
0.0354 USDT |
0.0354 USDT |
0.0354 USDT |
0.0362 USDT |
| 2023-12-31 |
0.0354 USDT |
110,016.4100 |
0.0354 USDT |
0.0354 USDT |
0.0354 USDT |
0.0354 USDT |
| 2023-12-30 |
0.0325 USDT |
25,106.4900 |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
0.0354 USDT |
| 2023-12-29 |
0.0322 USDT |
25,001.4200 |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
| 2023-12-28 |
0.0341 USDT |
23,134.8200 |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
| 2023-12-27 |
0.0306 USDT |
34,132.1500 |
0.0370 USDT |
0.0370 USDT |
0.0371 USDT |
0.0371 USDT |
| 2023-12-26 |
0.0157 USDT |
58,005.7200 |
0.0151 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-12-25 |
0.0152 USDT |
71,721.3000 |
0.0155 USDT |
0.0150 USDT |
0.0155 USDT |
0.0156 USDT |
| 2023-12-24 |
0.0150 USDT |
49,004.1500 |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-12-23 |
0.0157 USDT |
69,746.2100 |
0.0154 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-12-22 |
0.0151 USDT |
56,115.4500 |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
| 2023-12-21 |
0.0153 USDT |
48,326.9900 |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-12-20 |
0.0145 USDT |
44,912.6400 |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
0.0155 USDT |
| 2023-12-19 |
0.0173 USDT |
67,882.2700 |
0.0137 USDT |
0.0128 USDT |
0.0137 USDT |
0.0140 USDT |
| 2023-12-18 |
0.0314 USDT |
30,314.5300 |
0.0314 USDT |
0.0314 USDT |
0.0314 USDT |
0.0314 USDT |
| 2023-12-17 |
0.0314 USDT |
24,946.5800 |
0.0314 USDT |
0.0314 USDT |
0.0314 USDT |
0.0322 USDT |
| 2023-12-16 |
0.0326 USDT |
24,491.0300 |
0.0314 USDT |
0.0314 USDT |
0.0314 USDT |
0.0314 USDT |
| 2023-12-15 |
0.0405 USDT |
16,377.1800 |
0.0406 USDT |
0.0406 USDT |
0.0406 USDT |
0.0406 USDT |
| 2023-12-14 |
0.0409 USDT |
53,781.9500 |
0.0402 USDT |
0.0402 USDT |
0.0403 USDT |
0.0403 USDT |
| 2023-12-13 |
0.0400 USDT |
21,559.7200 |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
| 2023-12-12 |
0.0400 USDT |
16,229.7100 |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
| 2023-12-11 |
0.0400 USDT |
19,329.6800 |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
| 2023-12-10 |
0.0416 USDT |
22,471.6800 |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
| 2023-12-09 |
0.0480 USDT |
17,637.5000 |
0.0480 USDT |
0.0480 USDT |
0.0480 USDT |
0.0480 USDT |
| 2023-12-08 |
0.0492 USDT |
19,293.5200 |
0.0480 USDT |
0.0480 USDT |
0.0480 USDT |
0.0480 USDT |
| 2023-12-07 |
0.0616 USDT |
22,201.3600 |
0.0493 USDT |
0.0493 USDT |
0.0494 USDT |
0.0517 USDT |
| 2023-12-06 |
0.0695 USDT |
20,906.9200 |
0.0696 USDT |
0.0693 USDT |
0.0696 USDT |
0.0720 USDT |
| 2023-12-05 |
0.0740 USDT |
26,267.6400 |
0.0750 USDT |
0.0700 USDT |
0.0707 USDT |
0.0707 USDT |
| 2023-12-04 |
0.0720 USDT |
14,632.6600 |
0.0700 USDT |
0.0700 USDT |
0.0700 USDT |
0.0750 USDT |
| 2023-12-03 |
0.0729 USDT |
61,624.3700 |
0.0705 USDT |
0.0700 USDT |
0.0706 USDT |
0.0741 USDT |
| 2023-12-02 |
0.0824 USDT |
15,842.1700 |
0.0876 USDT |
0.0800 USDT |
0.0858 USDT |
0.0877 USDT |
| 2023-12-01 |
0.0875 USDT |
167,599.8600 |
0.0740 USDT |
0.0700 USDT |
0.0755 USDT |
0.0749 USDT |
| 2023-11-30 |
0.0557 USDT |
348,907.1600 |
0.0600 USDT |
0.0560 USDT |
0.0626 USDT |
0.0790 USDT |
| 2023-11-29 |
0.0466 USDT |
67,720.2100 |
0.0262 USDT |
0.0260 USDT |
0.0270 USDT |
0.0277 USDT |
| 2023-11-28 |
0.0524 USDT |
523,009.8900 |
0.0447 USDT |
0.0447 USDT |
0.0559 USDT |
0.0589 USDT |
| 2023-11-27 |
0.0213 USDT |
200,186.9400 |
0.0080 USDT |
0.0080 USDT |
0.0156 USDT |
0.0259 USDT |
| 2023-11-26 |
0.0082 USDT |
98,778.6100 |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
0.0129 USDT |
| 2023-11-25 |
0.0081 USDT |
68,849.4700 |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
| 2023-11-24 |
0.0082 USDT |
65,561.7100 |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
| 2023-11-23 |
0.0118 USDT |
56,825.6800 |
0.0120 USDT |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
| 2023-11-22 |
0.0160 USDT |
60,476.7200 |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
| 2023-11-21 |
0.0120 USDT |
62,639.9200 |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
| 2023-11-20 |
0.0117 USDT |
52,639.5700 |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |