Identifier on DigiFinex: aktio_usdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.2355 USDC |
66,051.5376 |
0.2153 USDC |
0.2120 USDC |
0.2153 USDC |
0.2173 USDC |
| 2024-11-20 |
0.2479 USDC |
7,802.8092 |
0.2500 USDC |
0.2487 USDC |
0.2500 USDC |
0.2494 USDC |
| 2024-11-19 |
0.2482 USDC |
46,122.7176 |
0.2497 USDC |
0.2249 USDC |
0.2504 USDC |
0.2500 USDC |
| 2024-11-18 |
0.2493 USDC |
13,352.7897 |
0.2508 USDC |
0.2286 USDC |
0.2511 USDC |
0.2509 USDC |
| 2024-11-17 |
0.2496 USDC |
65,468.9293 |
0.2512 USDC |
0.2241 USDC |
0.2504 USDC |
0.2504 USDC |
| 2024-11-16 |
0.2497 USDC |
33,028.3921 |
0.2516 USDC |
0.2250 USDC |
0.2513 USDC |
0.2509 USDC |
| 2024-11-15 |
0.2493 USDC |
11,608.3831 |
0.2513 USDC |
0.2512 USDC |
0.2515 USDC |
0.2515 USDC |
| 2024-11-14 |
0.2496 USDC |
78,276.4076 |
0.2505 USDC |
0.2286 USDC |
0.2511 USDC |
0.2514 USDC |
| 2024-11-13 |
0.3012 USDC |
29,806.1730 |
0.2825 USDC |
0.2286 USDC |
0.2511 USDC |
0.2515 USDC |
| 2024-11-12 |
0.3122 USDC |
31,274.4563 |
0.3136 USDC |
0.3026 USDC |
0.3124 USDC |
0.3131 USDC |
| 2024-11-11 |
0.3087 USDC |
40,152.2319 |
0.3119 USDC |
0.3100 USDC |
0.3128 USDC |
0.3133 USDC |
| 2024-11-10 |
0.3052 USDC |
33.7383 |
0.3044 USDC |
0.3044 USDC |
0.3044 USDC |
0.3044 USDC |
| 2024-11-09 |
0.3052 USDC |
846.8681 |
0.3059 USDC |
0.3059 USDC |
0.3075 USDC |
0.3060 USDC |
| 2024-11-08 |
0.3048 USDC |
52,503.0254 |
0.3046 USDC |
0.2956 USDC |
0.3030 USDC |
0.3055 USDC |
| 2024-11-07 |
0.3079 USDC |
0.0000 |
0.3119 USDC |
0.3119 USDC |
0.3119 USDC |
0.3119 USDC |
| 2024-11-06 |
0.3119 USDC |
0.0000 |
0.3117 USDC |
0.3117 USDC |
0.3117 USDC |
0.3117 USDC |
| 2024-11-05 |
0.3051 USDC |
41,766.1492 |
0.3119 USDC |
0.3119 USDC |
0.3119 USDC |
0.3119 USDC |
| 2024-11-04 |
0.3057 USDC |
27,732.7154 |
0.3119 USDC |
0.2929 USDC |
0.2997 USDC |
0.2997 USDC |
| 2024-11-03 |
0.3023 USDC |
45,405.2370 |
0.3019 USDC |
0.3007 USDC |
0.3022 USDC |
0.3031 USDC |
| 2024-11-02 |
0.3020 USDC |
141.3066 |
0.3018 USDC |
0.3015 USDC |
0.3019 USDC |
0.3015 USDC |
| 2024-11-01 |
0.3021 USDC |
52,473.6548 |
0.3020 USDC |
0.3004 USDC |
0.3008 USDC |
0.3028 USDC |
| 2024-10-31 |
0.3020 USDC |
30,920.7031 |
0.3007 USDC |
0.3004 USDC |
0.3017 USDC |
0.3020 USDC |
| 2024-10-30 |
0.3028 USDC |
22,861.7146 |
0.3015 USDC |
0.2981 USDC |
0.3013 USDC |
0.3024 USDC |
| 2024-10-29 |
0.3024 USDC |
20,526.9538 |
0.3119 USDC |
0.3004 USDC |
0.3023 USDC |
0.3023 USDC |
| 2024-10-28 |
0.3054 USDC |
27,471.4086 |
0.3003 USDC |
0.3003 USDC |
0.3012 USDC |
0.3031 USDC |
| 2024-10-27 |
0.2990 USDC |
3,889.3071 |
0.2954 USDC |
0.2954 USDC |
0.2954 USDC |
0.3003 USDC |
| 2024-10-26 |
0.3006 USDC |
22,441.4904 |
0.2997 USDC |
0.2992 USDC |
0.3000 USDC |
0.2995 USDC |
| 2024-10-25 |
0.3017 USDC |
14,488.7408 |
0.2998 USDC |
0.2991 USDC |
0.2999 USDC |
0.3006 USDC |
| 2024-10-24 |
0.2976 USDC |
16,492.8245 |
0.3055 USDC |
0.2998 USDC |
0.3022 USDC |
0.3015 USDC |
| 2024-10-23 |
0.2792 USDC |
31,620.3969 |
0.2897 USDC |
0.2605 USDC |
0.2891 USDC |
0.2891 USDC |
| 2024-10-22 |
0.2614 USDC |
27,104.5872 |
0.2713 USDC |
0.2548 USDC |
0.2604 USDC |
0.2601 USDC |
| 2024-10-21 |
0.2614 USDC |
56,568.2713 |
0.2608 USDC |
0.2605 USDC |
0.2608 USDC |
0.2611 USDC |
| 2024-10-20 |
0.2609 USDC |
1,797.4813 |
0.2611 USDC |
0.2607 USDC |
0.2608 USDC |
0.2608 USDC |
| 2024-10-19 |
0.2611 USDC |
11,819.3505 |
0.2610 USDC |
0.2600 USDC |
0.2607 USDC |
0.2616 USDC |
| 2024-10-18 |
0.2610 USDC |
1,963.7487 |
0.2610 USDC |
0.2604 USDC |
0.2604 USDC |
0.2604 USDC |
| 2024-10-17 |
0.2608 USDC |
24,022.0171 |
0.2607 USDC |
0.2281 USDC |
0.2607 USDC |
0.2612 USDC |
| 2024-10-16 |
0.2610 USDC |
34,823.7653 |
0.2603 USDC |
0.2489 USDC |
0.2610 USDC |
0.2606 USDC |
| 2024-10-15 |
0.2604 USDC |
108,828.9065 |
0.1883 USDC |
0.1883 USDC |
0.2608 USDC |
0.2610 USDC |
| 2024-10-14 |
0.2520 USDC |
89,814.4801 |
0.2504 USDC |
0.2500 USDC |
0.2505 USDC |
0.2605 USDC |
| 2024-10-13 |
0.2508 USDC |
42,503.3322 |
0.2601 USDC |
0.2421 USDC |
0.2485 USDC |
0.2506 USDC |
| 2024-10-12 |
0.2490 USDC |
0.0000 |
0.2606 USDC |
0.2606 USDC |
0.2606 USDC |
0.2606 USDC |
| 2024-10-11 |
0.2525 USDC |
21,381.2466 |
0.2512 USDC |
0.2401 USDC |
0.2462 USDC |
0.2461 USDC |
| 2024-10-10 |
0.2445 USDC |
388.2099 |
0.2583 USDC |
0.2583 USDC |
0.2610 USDC |
0.2596 USDC |
| 2024-10-09 |
0.2295 USDC |
2,905.7831 |
0.2448 USDC |
0.1692 USDC |
0.2448 USDC |
0.2448 USDC |
| 2024-10-08 |
0.2493 USDC |
20,777.7034 |
0.2498 USDC |
0.2410 USDC |
0.2452 USDC |
0.2452 USDC |
| 2024-10-07 |
0.2479 USDC |
53,426.6656 |
0.2457 USDC |
0.1710 USDC |
0.2455 USDC |
0.2498 USDC |
| 2024-10-06 |
0.2507 USDC |
2,352.3296 |
0.2493 USDC |
0.2492 USDC |
0.2496 USDC |
0.2496 USDC |
| 2024-10-05 |
0.2503 USDC |
40,045.8091 |
0.2510 USDC |
0.2493 USDC |
0.2500 USDC |
0.2498 USDC |
| 2024-10-04 |
0.2506 USDC |
71,612.6914 |
0.2498 USDC |
0.2497 USDC |
0.2514 USDC |
0.2512 USDC |
| 2024-10-03 |
0.2449 USDC |
108,042.5604 |
0.2561 USDC |
0.2501 USDC |
0.2506 USDC |
0.2502 USDC |