Identifier on DigiFinex: audio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-19 |
0.3004 USDT |
359,272.5737 AUDIO |
0.3045 USDT |
0.2945 USDT |
0.2980 USDT |
0.2965 USDT |
| 2023-03-18 |
0.2767 USDT |
107,104.9411 AUDIO |
0.2770 USDT |
0.2708 USDT |
0.2780 USDT |
0.2791 USDT |
| 2023-03-17 |
0.2616 USDT |
139,133.9662 AUDIO |
0.2578 USDT |
0.2566 USDT |
0.2599 USDT |
0.2697 USDT |
| 2023-03-16 |
0.2438 USDT |
92,962.7183 AUDIO |
0.2446 USDT |
0.2426 USDT |
0.2448 USDT |
0.2461 USDT |
| 2023-03-15 |
0.2601 USDT |
90,639.8806 AUDIO |
0.2474 USDT |
0.2435 USDT |
0.2471 USDT |
0.2450 USDT |
| 2023-03-14 |
0.2658 USDT |
178,417.4519 AUDIO |
0.2706 USDT |
0.2593 USDT |
0.2696 USDT |
0.2717 USDT |
| 2023-03-13 |
0.2485 USDT |
132,722.3333 AUDIO |
0.2552 USDT |
0.2532 USDT |
0.2572 USDT |
0.2562 USDT |
| 2023-03-12 |
0.2209 USDT |
187,258.4735 AUDIO |
0.2176 USDT |
0.2164 USDT |
0.2249 USDT |
0.2307 USDT |
| 2023-03-11 |
0.2170 USDT |
100,516.3703 AUDIO |
0.2162 USDT |
0.2154 USDT |
0.2200 USDT |
0.2217 USDT |
| 2023-03-10 |
0.2180 USDT |
68,102.5507 AUDIO |
0.2201 USDT |
0.2185 USDT |
0.2214 USDT |
0.2212 USDT |
| 2023-03-09 |
0.2417 USDT |
204,753.1639 AUDIO |
0.2440 USDT |
0.2218 USDT |
0.2356 USDT |
0.2221 USDT |
| 2023-03-08 |
0.2512 USDT |
99,846.1312 AUDIO |
0.2464 USDT |
0.2367 USDT |
0.2407 USDT |
0.2405 USDT |
| 2023-03-07 |
0.2645 USDT |
93,569.8579 AUDIO |
0.2598 USDT |
0.2544 USDT |
0.2580 USDT |
0.2608 USDT |
| 2023-03-06 |
0.2675 USDT |
45,328.0221 AUDIO |
0.2685 USDT |
0.2661 USDT |
0.2693 USDT |
0.2706 USDT |
| 2023-03-05 |
0.2757 USDT |
77,424.0438 AUDIO |
0.2739 USDT |
0.2707 USDT |
0.2738 USDT |
0.2715 USDT |
| 2023-03-04 |
0.2747 USDT |
75,290.9655 AUDIO |
0.2670 USDT |
0.2595 USDT |
0.2644 USDT |
0.2682 USDT |
| 2023-03-03 |
0.2803 USDT |
58,627.5324 AUDIO |
0.2760 USDT |
0.2743 USDT |
0.2779 USDT |
0.2780 USDT |
| 2023-03-02 |
0.3051 USDT |
57,359.7297 AUDIO |
0.3025 USDT |
0.3003 USDT |
0.3024 USDT |
0.3014 USDT |
| 2023-03-01 |
0.3169 USDT |
109,888.8499 AUDIO |
0.3165 USDT |
0.3123 USDT |
0.3179 USDT |
0.3193 USDT |
| 2023-02-28 |
0.3253 USDT |
194,423.3228 AUDIO |
0.3228 USDT |
0.3137 USDT |
0.3176 USDT |
0.3160 USDT |
| 2023-02-27 |
0.3437 USDT |
92,673.0363 AUDIO |
0.3314 USDT |
0.3282 USDT |
0.3328 USDT |
0.3340 USDT |
| 2023-02-26 |
0.3429 USDT |
222,652.3964 AUDIO |
0.3399 USDT |
0.3375 USDT |
0.3414 USDT |
0.3522 USDT |
| 2023-02-25 |
0.3532 USDT |
398,394.8239 AUDIO |
0.3490 USDT |
0.3273 USDT |
0.3429 USDT |
0.3507 USDT |
| 2023-02-24 |
0.3698 USDT |
99,734.6673 AUDIO |
0.3549 USDT |
0.3413 USDT |
0.3438 USDT |
0.3437 USDT |
| 2023-02-23 |
0.3509 USDT |
2,136,844.6136 AUDIO |
0.3352 USDT |
0.3341 USDT |
0.3544 USDT |
0.3760 USDT |
| 2023-02-22 |
0.3084 USDT |
92,051.7301 AUDIO |
0.3015 USDT |
0.3013 USDT |
0.3064 USDT |
0.3075 USDT |
| 2023-02-21 |
0.3254 USDT |
132,221.9445 AUDIO |
0.3174 USDT |
0.3113 USDT |
0.3180 USDT |
0.3163 USDT |
| 2023-02-20 |
0.3369 USDT |
121,652.0773 AUDIO |
0.3358 USDT |
0.3353 USDT |
0.3385 USDT |
0.3389 USDT |
| 2023-02-19 |
0.3385 USDT |
93,501.6448 AUDIO |
0.3286 USDT |
0.3235 USDT |
0.3293 USDT |
0.3287 USDT |
| 2023-02-18 |
0.3454 USDT |
472,244.7572 AUDIO |
0.3427 USDT |
0.3353 USDT |
0.3417 USDT |
0.3426 USDT |
| 2023-02-17 |
0.3286 USDT |
329,274.8289 AUDIO |
0.3335 USDT |
0.3273 USDT |
0.3335 USDT |
0.3367 USDT |
| 2023-02-16 |
0.3253 USDT |
1,765,683.1257 AUDIO |
0.3346 USDT |
0.3187 USDT |
0.3258 USDT |
0.3236 USDT |
| 2023-02-15 |
0.2810 USDT |
298,531.7004 AUDIO |
0.2809 USDT |
0.2803 USDT |
0.2827 USDT |
0.2922 USDT |
| 2023-02-14 |
0.2804 USDT |
311,684.7715 AUDIO |
0.2755 USDT |
0.2755 USDT |
0.2799 USDT |
0.2808 USDT |
| 2023-02-13 |
0.2618 USDT |
78,904.9391 AUDIO |
0.2543 USDT |
0.2539 USDT |
0.2554 USDT |
0.2543 USDT |
| 2023-02-12 |
0.2748 USDT |
110,020.5545 AUDIO |
0.2770 USDT |
0.2682 USDT |
0.2759 USDT |
0.2688 USDT |
| 2023-02-11 |
0.2777 USDT |
256,502.1927 AUDIO |
0.2805 USDT |
0.2719 USDT |
0.2762 USDT |
0.2758 USDT |
| 2023-02-10 |
0.2567 USDT |
232,589.4834 AUDIO |
0.2581 USDT |
0.2540 USDT |
0.2571 USDT |
0.2549 USDT |
| 2023-02-09 |
0.2770 USDT |
427,546.5974 AUDIO |
0.2700 USDT |
0.2571 USDT |
0.2621 USDT |
0.2619 USDT |
| 2023-02-08 |
0.3131 USDT |
184,508.7237 AUDIO |
0.2895 USDT |
0.2845 USDT |
0.2895 USDT |
0.2933 USDT |
| 2023-02-07 |
0.3027 USDT |
494,800.5854 AUDIO |
0.3051 USDT |
0.2970 USDT |
0.3070 USDT |
0.3057 USDT |
| 2023-02-06 |
0.2979 USDT |
1,453,533.3033 AUDIO |
0.3088 USDT |
0.3006 USDT |
0.3079 USDT |
0.3023 USDT |
| 2023-02-05 |
0.2681 USDT |
117,371.1782 AUDIO |
0.2610 USDT |
0.2571 USDT |
0.2623 USDT |
0.2649 USDT |
| 2023-02-04 |
0.2860 USDT |
136,186.2091 AUDIO |
0.2823 USDT |
0.2811 USDT |
0.2829 USDT |
0.2830 USDT |
| 2023-02-03 |
0.2837 USDT |
264,409.3240 AUDIO |
0.2836 USDT |
0.2816 USDT |
0.2890 USDT |
0.2898 USDT |
| 2023-02-02 |
0.2937 USDT |
202,928.2056 AUDIO |
0.2933 USDT |
0.2803 USDT |
0.2866 USDT |
0.2839 USDT |
| 2023-02-01 |
0.2778 USDT |
830,287.3881 AUDIO |
0.2649 USDT |
0.2640 USDT |
0.2835 USDT |
0.2907 USDT |
| 2023-01-31 |
0.2811 USDT |
201,545.5153 AUDIO |
0.2781 USDT |
0.2711 USDT |
0.2746 USDT |
0.2743 USDT |
| 2023-01-30 |
0.2878 USDT |
274,852.7587 AUDIO |
0.2741 USDT |
0.2599 USDT |
0.2669 USDT |
0.2668 USDT |
| 2023-01-29 |
0.2989 USDT |
118,940.2148 AUDIO |
0.3002 USDT |
0.2975 USDT |
0.3003 USDT |
0.2995 USDT |