Identifier on DigiFinex: aktio_usdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.2538 USDC |
0.0000 |
0.2449 USDC |
0.2449 USDC |
0.2449 USDC |
0.2449 USDC |
| 2024-06-23 |
0.2551 USDC |
7,143.0000 |
0.2537 USDC |
0.2537 USDC |
0.2550 USDC |
0.2558 USDC |
| 2024-06-22 |
0.2546 USDC |
9,897.0000 |
0.2546 USDC |
0.2531 USDC |
0.2545 USDC |
0.2544 USDC |
| 2024-06-21 |
0.2549 USDC |
12,511.0000 |
0.2532 USDC |
0.2531 USDC |
0.2550 USDC |
0.2560 USDC |
| 2024-06-20 |
0.2612 USDC |
9,089.0000 |
0.2560 USDC |
0.2534 USDC |
0.2538 USDC |
0.2537 USDC |
| 2024-06-19 |
0.2643 USDC |
5,292.0000 |
0.2658 USDC |
0.2623 USDC |
0.2633 USDC |
0.2633 USDC |
| 2024-06-18 |
0.2713 USDC |
57,460.0000 |
0.2689 USDC |
0.2621 USDC |
0.2635 USDC |
0.2634 USDC |
| 2024-06-17 |
0.2915 USDC |
3,072.0000 |
0.2809 USDC |
0.2749 USDC |
0.2749 USDC |
0.2749 USDC |
| 2024-06-16 |
0.3025 USDC |
2,692.0000 |
0.2980 USDC |
0.2975 USDC |
0.2978 USDC |
0.2978 USDC |
| 2024-06-15 |
0.3253 USDC |
8,223.0000 |
0.3190 USDC |
0.3051 USDC |
0.3052 USDC |
0.3052 USDC |
| 2024-06-14 |
0.3324 USDC |
32,885.0000 |
0.3383 USDC |
0.3286 USDC |
0.3287 USDC |
0.3293 USDC |
| 2024-06-13 |
0.3376 USDC |
63,981.0000 |
0.3372 USDC |
0.3363 USDC |
0.3373 USDC |
0.3373 USDC |
| 2024-06-12 |
0.3378 USDC |
117,051.0000 |
0.3370 USDC |
0.3363 USDC |
0.3377 USDC |
0.3378 USDC |
| 2024-06-11 |
0.3371 USDC |
132,760.0000 |
0.3371 USDC |
0.3371 USDC |
0.3371 USDC |
0.3373 USDC |
| 2024-06-10 |
0.3378 USDC |
1,740.0000 |
0.3382 USDC |
0.3376 USDC |
0.3377 USDC |
0.3379 USDC |
| 2024-06-09 |
0.3376 USDC |
86,797.0000 |
0.3379 USDC |
0.3371 USDC |
0.3374 USDC |
0.3374 USDC |
| 2024-06-08 |
0.3377 USDC |
22,406.0000 |
0.3373 USDC |
0.3371 USDC |
0.3376 USDC |
0.3379 USDC |
| 2024-06-07 |
0.3418 USDC |
25,698.0000 |
0.3374 USDC |
0.3363 USDC |
0.3375 USDC |
0.3377 USDC |
| 2024-06-06 |
0.3506 USDC |
22,736.9599 |
0.3482 USDC |
0.3423 USDC |
0.3434 USDC |
0.3434 USDC |
| 2024-06-05 |
0.3449 USDC |
57,725.0000 |
0.3529 USDC |
0.3525 USDC |
0.3532 USDC |
0.3531 USDC |
| 2024-06-04 |
0.3367 USDC |
15,392.0000 |
0.3408 USDC |
0.3383 USDC |
0.3403 USDC |
0.3402 USDC |
| 2024-06-03 |
0.3359 USDC |
74,371.0000 |
0.3366 USDC |
0.3343 USDC |
0.3355 USDC |
0.3357 USDC |
| 2024-06-02 |
0.3362 USDC |
2,216.0000 |
0.3355 USDC |
0.3352 USDC |
0.3358 USDC |
0.3352 USDC |
| 2024-06-01 |
0.3362 USDC |
130,701.0000 |
0.3368 USDC |
0.3343 USDC |
0.3365 USDC |
0.3362 USDC |
| 2024-05-31 |
0.3402 USDC |
70,963.0000 |
0.3381 USDC |
0.3371 USDC |
0.3375 USDC |
0.3375 USDC |
| 2024-05-30 |
0.3527 USDC |
32,450.0000 |
0.3599 USDC |
0.3500 USDC |
0.3514 USDC |
0.3514 USDC |
| 2024-05-29 |
0.3474 USDC |
138,947.0000 |
0.3523 USDC |
0.3508 USDC |
0.3526 USDC |
0.3521 USDC |
| 2024-05-28 |
0.3386 USDC |
115,152.0000 |
0.3348 USDC |
0.3338 USDC |
0.3353 USDC |
0.3346 USDC |
| 2024-05-27 |
0.3402 USDC |
59,500.0000 |
0.3395 USDC |
0.3391 USDC |
0.3395 USDC |
0.3408 USDC |
| 2024-05-26 |
0.3400 USDC |
31,379.0000 |
0.3405 USDC |
0.3383 USDC |
0.3398 USDC |
0.3409 USDC |
| 2024-05-25 |
0.3445 USDC |
105,208.0000 |
0.3409 USDC |
0.3391 USDC |
0.3396 USDC |
0.3404 USDC |
| 2024-05-24 |
0.3535 USDC |
68,601.0000 |
0.3538 USDC |
0.3526 USDC |
0.3537 USDC |
0.3538 USDC |
| 2024-05-23 |
0.3534 USDC |
69,216.0000 |
0.3527 USDC |
0.3526 USDC |
0.3537 USDC |
0.3544 USDC |
| 2024-05-22 |
0.3535 USDC |
124,537.0000 |
0.3537 USDC |
0.3526 USDC |
0.3535 USDC |
0.3539 USDC |
| 2024-05-21 |
0.3608 USDC |
89,590.0000 |
0.3537 USDC |
0.3537 USDC |
0.3537 USDC |
0.3537 USDC |
| 2024-05-20 |
0.3833 USDC |
43,128.0000 |
0.3841 USDC |
0.3624 USDC |
0.3643 USDC |
0.3632 USDC |
| 2024-05-19 |
0.3839 USDC |
130,315.0000 |
0.3844 USDC |
0.3826 USDC |
0.3855 USDC |
0.3841 USDC |
| 2024-05-18 |
0.3842 USDC |
78,454.5018 |
0.3829 USDC |
0.3820 USDC |
0.3845 USDC |
0.3827 USDC |
| 2024-05-17 |
0.3841 USDC |
84,060.0000 |
0.3852 USDC |
0.3821 USDC |
0.3846 USDC |
0.3828 USDC |
| 2024-05-16 |
0.3855 USDC |
67,430.0000 |
0.3831 USDC |
0.3821 USDC |
0.3853 USDC |
0.3853 USDC |
| 2024-05-15 |
0.3956 USDC |
63,713.0000 |
0.3969 USDC |
0.3828 USDC |
0.3849 USDC |
0.3857 USDC |
| 2024-05-14 |
0.3968 USDC |
61,082.0000 |
0.3963 USDC |
0.3961 USDC |
0.3966 USDC |
0.3965 USDC |
| 2024-05-13 |
0.3966 USDC |
71,398.0000 |
0.3968 USDC |
0.3963 USDC |
0.3967 USDC |
0.3965 USDC |
| 2024-05-12 |
0.3967 USDC |
79,438.0000 |
0.3964 USDC |
0.3962 USDC |
0.3970 USDC |
0.3970 USDC |
| 2024-05-11 |
0.3960 USDC |
35,189.0000 |
0.3974 USDC |
0.3962 USDC |
0.3970 USDC |
0.3971 USDC |
| 2024-05-10 |
0.4297 USDC |
65,301.0000 |
0.4309 USDC |
0.4211 USDC |
0.4217 USDC |
0.4218 USDC |
| 2024-05-09 |
0.4320 USDC |
87,374.0000 |
0.4281 USDC |
0.4281 USDC |
0.4310 USDC |
0.4334 USDC |
| 2024-05-08 |
0.4325 USDC |
27,606.0000 |
0.4359 USDC |
0.4270 USDC |
0.4342 USDC |
0.4288 USDC |
| 2024-05-07 |
0.4325 USDC |
43,944.0000 |
0.4349 USDC |
0.4271 USDC |
0.4315 USDC |
0.4352 USDC |
| 2024-05-06 |
0.4311 USDC |
84,295.0000 |
0.4295 USDC |
0.4261 USDC |
0.4328 USDC |
0.4326 USDC |