Identifier on DigiFinex: aok_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.1805 USDT |
576,029.0450 |
0.1808 USDT |
0.1801 USDT |
0.1802 USDT |
0.1801 USDT |
| 2022-02-27 |
0.1794 USDT |
527,293.8440 |
0.1818 USDT |
0.1812 USDT |
0.1819 USDT |
0.1814 USDT |
| 2022-02-26 |
0.1775 USDT |
417,328.5820 |
0.1785 USDT |
0.1784 USDT |
0.1785 USDT |
0.1785 USDT |
| 2022-02-25 |
0.1783 USDT |
564,875.0643 |
0.1794 USDT |
0.1785 USDT |
0.1789 USDT |
0.1789 USDT |
| 2022-02-24 |
0.1785 USDT |
636,665.4205 |
0.1799 USDT |
0.1737 USDT |
0.1772 USDT |
0.1738 USDT |
| 2022-02-23 |
0.1775 USDT |
776,154.3399 |
0.1777 USDT |
0.1724 USDT |
0.1779 USDT |
0.1776 USDT |
| 2022-02-22 |
0.1699 USDT |
571,637.5020 |
0.1735 USDT |
0.1730 USDT |
0.1734 USDT |
0.1730 USDT |
| 2022-02-21 |
0.1435 USDT |
362,281.5665 |
0.1560 USDT |
0.1554 USDT |
0.1555 USDT |
0.1555 USDT |
| 2022-02-20 |
0.1207 USDT |
396,490.5230 |
0.1340 USDT |
0.1339 USDT |
0.1350 USDT |
0.1348 USDT |
| 2022-02-19 |
0.1153 USDT |
346,415.7910 |
0.1165 USDT |
0.1163 USDT |
0.1165 USDT |
0.1163 USDT |
| 2022-02-18 |
0.1033 USDT |
562,046.6390 |
0.1097 USDT |
0.1096 USDT |
0.1101 USDT |
0.1120 USDT |
| 2022-02-17 |
0.0873 USDT |
681,407.1389 |
0.0938 USDT |
0.0906 USDT |
0.0919 USDT |
0.0906 USDT |
| 2022-02-16 |
0.0757 USDT |
273,104.0848 |
0.0796 USDT |
0.0785 USDT |
0.0796 USDT |
0.0797 USDT |
| 2022-02-15 |
0.0800 USDT |
1,342,182.1490 |
0.0792 USDT |
0.0792 USDT |
0.0794 USDT |
0.0794 USDT |
| 2022-02-14 |
0.0828 USDT |
0.0000 |
0.0813 USDT |
0.0813 USDT |
0.0813 USDT |
0.0813 USDT |
| 2022-02-13 |
0.0836 USDT |
1,856,124.8984 |
0.0845 USDT |
0.0819 USDT |
0.0821 USDT |
0.0821 USDT |
| 2022-02-12 |
0.0851 USDT |
1,290,687.6998 |
0.0864 USDT |
0.0819 USDT |
0.0846 USDT |
0.0844 USDT |
| 2022-02-11 |
0.0852 USDT |
1,372,271.4930 |
0.0883 USDT |
0.0880 USDT |
0.0884 USDT |
0.0881 USDT |
| 2022-02-10 |
0.0824 USDT |
2,080,822.2120 |
0.0828 USDT |
0.0826 USDT |
0.0827 USDT |
0.0827 USDT |
| 2022-02-09 |
0.0828 USDT |
2,078,046.1718 |
0.0853 USDT |
0.0835 USDT |
0.0842 USDT |
0.0842 USDT |
| 2022-02-08 |
0.0800 USDT |
1,969,129.7610 |
0.0806 USDT |
0.0806 USDT |
0.0809 USDT |
0.0809 USDT |
| 2022-02-07 |
0.0791 USDT |
279,007.9109 |
0.0789 USDT |
0.0730 USDT |
0.0790 USDT |
0.0737 USDT |
| 2022-02-06 |
0.0793 USDT |
262,670.9030 |
0.0792 USDT |
0.0790 USDT |
0.0792 USDT |
0.0791 USDT |
| 2022-02-05 |
0.0801 USDT |
0.0000 |
0.0800 USDT |
0.0800 USDT |
0.0800 USDT |
0.0800 USDT |
| 2022-02-04 |
0.0803 USDT |
291,991.3084 |
0.0816 USDT |
0.0808 USDT |
0.0812 USDT |
0.0812 USDT |
| 2022-02-03 |
0.0824 USDT |
349,485.9950 |
0.0821 USDT |
0.0819 USDT |
0.0822 USDT |
0.0821 USDT |
| 2022-02-02 |
0.0830 USDT |
170,416.0574 |
0.0831 USDT |
0.0792 USDT |
0.0818 USDT |
0.0817 USDT |
| 2022-02-01 |
0.0832 USDT |
434,274.9560 |
0.0829 USDT |
0.0828 USDT |
0.0830 USDT |
0.0830 USDT |
| 2022-01-31 |
0.0832 USDT |
311,560.3570 |
0.0842 USDT |
0.0811 USDT |
0.0843 USDT |
0.0837 USDT |
| 2022-01-30 |
0.0789 USDT |
188,219.4592 |
0.0797 USDT |
0.0792 USDT |
0.0798 USDT |
0.0797 USDT |
| 2022-01-29 |
0.0786 USDT |
327,957.1120 |
0.0797 USDT |
0.0796 USDT |
0.0797 USDT |
0.0796 USDT |
| 2022-01-28 |
0.0845 USDT |
221,295.1269 |
0.0803 USDT |
0.0770 USDT |
0.0805 USDT |
0.0806 USDT |
| 2022-01-27 |
0.0743 USDT |
257,520.9748 |
0.0802 USDT |
0.0770 USDT |
0.0787 USDT |
0.0785 USDT |
| 2022-01-26 |
0.0752 USDT |
239,108.5235 |
0.0709 USDT |
0.0698 USDT |
0.0699 USDT |
0.0699 USDT |
| 2022-01-25 |
0.0797 USDT |
318,833.3910 |
0.0804 USDT |
0.0778 USDT |
0.0806 USDT |
0.0781 USDT |
| 2022-01-24 |
0.0801 USDT |
304,278.6840 |
0.0826 USDT |
0.0796 USDT |
0.0820 USDT |
0.0820 USDT |
| 2022-01-23 |
0.0782 USDT |
380,276.0146 |
0.0793 USDT |
0.0790 USDT |
0.0794 USDT |
0.0792 USDT |
| 2022-01-22 |
0.0757 USDT |
275,883.8640 |
0.0750 USDT |
0.0750 USDT |
0.0752 USDT |
0.0752 USDT |
| 2022-01-21 |
0.0845 USDT |
349,407.5941 |
0.0801 USDT |
0.0780 USDT |
0.0803 USDT |
0.0798 USDT |
| 2022-01-20 |
0.0926 USDT |
263,224.5378 |
0.0899 USDT |
0.0890 USDT |
0.0895 USDT |
0.0890 USDT |
| 2022-01-19 |
0.1067 USDT |
180,023.6900 |
0.1041 USDT |
0.1025 USDT |
0.1029 USDT |
0.1029 USDT |
| 2022-01-18 |
0.1117 USDT |
219,345.7042 |
0.1132 USDT |
0.1132 USDT |
0.1134 USDT |
0.1137 USDT |
| 2022-01-17 |
0.1145 USDT |
244,082.0302 |
0.1142 USDT |
0.1139 USDT |
0.1142 USDT |
0.1142 USDT |
| 2022-01-16 |
0.1024 USDT |
125,941.5400 |
0.1092 USDT |
0.1092 USDT |
0.1092 USDT |
0.1092 USDT |
| 2022-01-15 |
0.0931 USDT |
68,424.5647 |
0.0947 USDT |
0.0944 USDT |
0.0946 USDT |
0.0945 USDT |
| 2022-01-14 |
0.0877 USDT |
642,437.0377 |
0.0906 USDT |
0.0891 USDT |
0.0910 USDT |
0.0916 USDT |
| 2022-01-13 |
0.0745 USDT |
1,325.6369 |
0.0812 USDT |
0.0733 USDT |
0.0780 USDT |
0.0733 USDT |
| 2022-01-12 |
0.0636 USDT |
758,383.4458 |
0.0710 USDT |
0.0649 USDT |
0.0701 USDT |
0.0700 USDT |
| 2022-01-11 |
0.0556 USDT |
565,813.3152 |
0.0605 USDT |
0.0463 USDT |
0.0504 USDT |
0.0504 USDT |
| 2022-01-10 |
0.0349 USDT |
609,857.5640 |
0.0526 USDT |
0.0506 USDT |
0.0530 USDT |
0.0530 USDT |