Identifier on DigiFinex: aktio_usdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
0.4342 USDC |
114,446.0000 |
0.4367 USDC |
0.4287 USDC |
0.4346 USDC |
0.4346 USDC |
| 2024-05-04 |
0.4352 USDC |
45,347.0000 |
0.4351 USDC |
0.4316 USDC |
0.4350 USDC |
0.4344 USDC |
| 2024-05-03 |
0.4397 USDC |
52,443.0000 |
0.4619 USDC |
0.4320 USDC |
0.4353 USDC |
0.4356 USDC |
| 2024-05-02 |
0.4314 USDC |
37,926.0000 |
0.4315 USDC |
0.4310 USDC |
0.4312 USDC |
0.4315 USDC |
| 2024-05-01 |
0.4311 USDC |
17,137.0000 |
0.4315 USDC |
0.4310 USDC |
0.4312 USDC |
0.4314 USDC |
| 2024-04-30 |
0.4291 USDC |
16,315.0000 |
0.4314 USDC |
0.4302 USDC |
0.4306 USDC |
0.4306 USDC |
| 2024-04-29 |
0.4259 USDC |
19,209.0000 |
0.4239 USDC |
0.4180 USDC |
0.4235 USDC |
0.4235 USDC |
| 2024-04-28 |
0.4289 USDC |
29,703.0000 |
0.4194 USDC |
0.4180 USDC |
0.4230 USDC |
0.4336 USDC |
| 2024-04-27 |
0.4258 USDC |
16,075.0000 |
0.4333 USDC |
0.4180 USDC |
0.4265 USDC |
0.4252 USDC |
| 2024-04-26 |
0.4329 USDC |
45,384.0000 |
0.4257 USDC |
0.4180 USDC |
0.4278 USDC |
0.4325 USDC |