Identifier on DigiFinex: audio_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-05-23 |
0.2449 USDT |
30,733.3000 AUDIO |
0.2436 USDT |
0.2434 USDT |
0.2441 USDT |
0.2445 USDT |
2023-05-22 |
0.2420 USDT |
27,141.3000 AUDIO |
0.2426 USDT |
0.2426 USDT |
0.2436 USDT |
0.2434 USDT |
2023-05-21 |
0.2419 USDT |
60,294.6000 AUDIO |
0.2386 USDT |
0.2370 USDT |
0.2385 USDT |
0.2402 USDT |
2023-05-20 |
0.2450 USDT |
24,461.5000 AUDIO |
0.2474 USDT |
0.2461 USDT |
0.2469 USDT |
0.2465 USDT |
2023-05-19 |
0.2491 USDT |
35,878.4000 AUDIO |
0.2494 USDT |
0.2472 USDT |
0.2486 USDT |
0.2485 USDT |
2023-05-18 |
0.2495 USDT |
91,902.9000 AUDIO |
0.2455 USDT |
0.2446 USDT |
0.2477 USDT |
0.2517 USDT |
2023-05-17 |
0.2506 USDT |
207,761.5000 AUDIO |
0.2510 USDT |
0.2510 USDT |
0.2546 USDT |
0.2577 USDT |
2023-05-16 |
0.2433 USDT |
84,408.2000 AUDIO |
0.2437 USDT |
0.2412 USDT |
0.2441 USDT |
0.2453 USDT |
2023-05-15 |
0.2392 USDT |
55,499.6000 AUDIO |
0.2419 USDT |
0.2409 USDT |
0.2424 USDT |
0.2427 USDT |
2023-05-14 |
0.2327 USDT |
95,983.6000 AUDIO |
0.2338 USDT |
0.2323 USDT |
0.2339 USDT |
0.2357 USDT |
2023-05-13 |
0.2319 USDT |
56,500.8000 AUDIO |
0.2293 USDT |
0.2285 USDT |
0.2302 USDT |
0.2305 USDT |
2023-05-12 |
0.2278 USDT |
144,404.7000 AUDIO |
0.2272 USDT |
0.2223 USDT |
0.2283 USDT |
0.2326 USDT |
2023-05-11 |
0.2319 USDT |
72,245.5000 AUDIO |
0.2248 USDT |
0.2213 USDT |
0.2245 USDT |
0.2272 USDT |
2023-05-10 |
0.2407 USDT |
84,445.0000 AUDIO |
0.2434 USDT |
0.2433 USDT |
0.2475 USDT |
0.2470 USDT |
2023-05-09 |
0.2381 USDT |
77,884.9000 AUDIO |
0.2374 USDT |
0.2356 USDT |
0.2387 USDT |
0.2392 USDT |
2023-05-08 |
0.2463 USDT |
241,006.8000 AUDIO |
0.2496 USDT |
0.2301 USDT |
0.2374 USDT |
0.2371 USDT |
2023-05-07 |
0.2682 USDT |
50,849.2000 AUDIO |
0.2674 USDT |
0.2640 USDT |
0.2657 USDT |
0.2664 USDT |
2023-05-06 |
0.2743 USDT |
58,020.8000 AUDIO |
0.2692 USDT |
0.2682 USDT |
0.2706 USDT |
0.2689 USDT |
2023-05-05 |
0.2814 USDT |
51,987.4000 AUDIO |
0.2864 USDT |
0.2817 USDT |
0.2833 USDT |
0.2833 USDT |
2023-05-04 |
0.2850 USDT |
29,493.9000 AUDIO |
0.2757 USDT |
0.2749 USDT |
0.2772 USDT |
0.2770 USDT |
2023-05-03 |
0.2775 USDT |
100,657.7000 AUDIO |
0.2753 USDT |
0.2753 USDT |
0.2786 USDT |
0.2907 USDT |
2023-05-02 |
0.2834 USDT |
31,154.2000 AUDIO |
0.2830 USDT |
0.2824 USDT |
0.2833 USDT |
0.2831 USDT |
2023-05-01 |
0.2879 USDT |
86,041.5000 AUDIO |
0.2868 USDT |
0.2795 USDT |
0.2835 USDT |
0.2823 USDT |
2023-04-30 |
0.2965 USDT |
104,877.6000 AUDIO |
0.2979 USDT |
0.2897 USDT |
0.2935 USDT |
0.2942 USDT |
2023-04-29 |
0.3013 USDT |
80,387.0000 AUDIO |
0.3002 USDT |
0.2992 USDT |
0.3004 USDT |
0.2998 USDT |
2023-04-28 |
0.3021 USDT |
58,097.1000 AUDIO |
0.2961 USDT |
0.2948 USDT |
0.2980 USDT |
0.2984 USDT |
2023-04-27 |
0.3061 USDT |
194,280.2000 AUDIO |
0.3088 USDT |
0.3040 USDT |
0.3061 USDT |
0.3061 USDT |
2023-04-26 |
0.3093 USDT |
440,541.7000 AUDIO |
0.3181 USDT |
0.2851 USDT |
0.2975 USDT |
0.3000 USDT |
2023-04-25 |
0.3062 USDT |
142,737.2000 AUDIO |
0.3001 USDT |
0.2975 USDT |
0.3016 USDT |
0.3108 USDT |
2023-04-24 |
0.3075 USDT |
498,613.7000 AUDIO |
0.3068 USDT |
0.3035 USDT |
0.3108 USDT |
0.3139 USDT |
2023-04-23 |
0.3030 USDT |
188,178.2000 AUDIO |
0.2930 USDT |
0.2922 USDT |
0.2958 USDT |
0.3029 USDT |
2023-04-22 |
0.2927 USDT |
127,427.8000 AUDIO |
0.2940 USDT |
0.2930 USDT |
0.2953 USDT |
0.2949 USDT |
2023-04-21 |
0.3085 USDT |
205,068.6000 AUDIO |
0.3099 USDT |
0.2905 USDT |
0.2949 USDT |
0.2948 USDT |
2023-04-20 |
0.3267 USDT |
209,603.3000 AUDIO |
0.3201 USDT |
0.3077 USDT |
0.3147 USDT |
0.3146 USDT |
2023-04-19 |
0.3446 USDT |
275,214.1000 AUDIO |
0.3396 USDT |
0.3245 USDT |
0.3331 USDT |
0.3289 USDT |
2023-04-18 |
0.3718 USDT |
186,396.3000 AUDIO |
0.3664 USDT |
0.3643 USDT |
0.3685 USDT |
0.3707 USDT |
2023-04-17 |
0.4023 USDT |
835,711.8000 AUDIO |
0.3778 USDT |
0.3682 USDT |
0.3736 USDT |
0.3787 USDT |
2023-04-16 |
0.3337 USDT |
85,269.1000 AUDIO |
0.3336 USDT |
0.3315 USDT |
0.3359 USDT |
0.3359 USDT |
2023-04-15 |
0.3393 USDT |
146,232.5000 AUDIO |
0.3370 USDT |
0.3328 USDT |
0.3355 USDT |
0.3340 USDT |
2023-04-14 |
0.3202 USDT |
170,335.4000 AUDIO |
0.3154 USDT |
0.3150 USDT |
0.3220 USDT |
0.3202 USDT |
2023-04-13 |
0.3165 USDT |
95,694.7000 AUDIO |
0.3204 USDT |
0.3155 USDT |
0.3172 USDT |
0.3169 USDT |
2023-04-12 |
0.3179 USDT |
189,357.4000 AUDIO |
0.3156 USDT |
0.3047 USDT |
0.3077 USDT |
0.3101 USDT |
2023-04-11 |
0.3140 USDT |
859,057.0000 AUDIO |
0.3054 USDT |
0.3054 USDT |
0.3081 USDT |
0.3228 USDT |
2023-04-10 |
0.3043 USDT |
239,161.2000 AUDIO |
0.3060 USDT |
0.3047 USDT |
0.3069 USDT |
0.3072 USDT |
2023-04-09 |
0.2977 USDT |
404,853.2000 AUDIO |
0.2977 USDT |
0.2971 USDT |
0.3009 USDT |
0.3005 USDT |
2023-04-08 |
0.2992 USDT |
131,319.2000 AUDIO |
0.2927 USDT |
0.2890 USDT |
0.2911 USDT |
0.2927 USDT |
2023-04-07 |
0.3074 USDT |
292,636.4000 AUDIO |
0.3053 USDT |
0.2999 USDT |
0.3030 USDT |
0.3012 USDT |
2023-04-06 |
0.3057 USDT |
1,994,835.1000 AUDIO |
0.2815 USDT |
0.2814 USDT |
0.2824 USDT |
0.3076 USDT |
2023-04-05 |
0.2827 USDT |
85,955.1000 AUDIO |
0.2796 USDT |
0.2759 USDT |
0.2780 USDT |
0.2799 USDT |
2023-04-04 |
0.2768 USDT |
63,533.0000 AUDIO |
0.2771 USDT |
0.2769 USDT |
0.2784 USDT |
0.2800 USDT |