Identifier on DigiFinex: audio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
1.1374 USDT |
91,563.2509 AUDIO |
1.1875 USDT |
1.1674 USDT |
1.1835 USDT |
1.1816 USDT |
| 2022-03-31 |
1.2113 USDT |
230,101.4225 AUDIO |
1.1425 USDT |
1.1304 USDT |
1.1492 USDT |
1.1432 USDT |
| 2022-03-30 |
1.1930 USDT |
258,638.5464 AUDIO |
1.1984 USDT |
1.1832 USDT |
1.2018 USDT |
1.1894 USDT |
| 2022-03-29 |
1.1125 USDT |
200,550.9957 AUDIO |
1.0923 USDT |
1.0642 USDT |
1.0900 USDT |
1.0825 USDT |
| 2022-03-28 |
1.1080 USDT |
174,958.4088 AUDIO |
1.1131 USDT |
1.0972 USDT |
1.1110 USDT |
1.1033 USDT |
| 2022-03-27 |
1.0434 USDT |
136,786.5470 AUDIO |
1.0287 USDT |
1.0223 USDT |
1.0298 USDT |
1.0527 USDT |
| 2022-03-26 |
1.0017 USDT |
73,696.7214 AUDIO |
1.0163 USDT |
1.0047 USDT |
1.0179 USDT |
1.0187 USDT |
| 2022-03-25 |
1.0399 USDT |
87,570.4251 AUDIO |
0.9993 USDT |
0.9959 USDT |
1.0018 USDT |
0.9977 USDT |
| 2022-03-24 |
1.0375 USDT |
288,851.9640 AUDIO |
1.0487 USDT |
1.0443 USDT |
1.0568 USDT |
1.0699 USDT |
| 2022-03-23 |
1.0189 USDT |
111,267.8682 AUDIO |
1.0212 USDT |
1.0008 USDT |
1.0077 USDT |
1.0075 USDT |
| 2022-03-22 |
1.0218 USDT |
111,688.0441 AUDIO |
1.0188 USDT |
1.0022 USDT |
1.0117 USDT |
1.0197 USDT |
| 2022-03-21 |
1.0801 USDT |
179,892.4675 AUDIO |
1.0151 USDT |
0.9932 USDT |
1.0070 USDT |
1.0041 USDT |
| 2022-03-20 |
1.0671 USDT |
471,774.0776 AUDIO |
1.0117 USDT |
1.0078 USDT |
1.0273 USDT |
1.0577 USDT |
| 2022-03-19 |
1.0833 USDT |
1,060,578.6751 AUDIO |
1.1224 USDT |
1.0717 USDT |
1.1187 USDT |
1.0851 USDT |
| 2022-03-18 |
0.7423 USDT |
90,574.8585 AUDIO |
0.7618 USDT |
0.7560 USDT |
0.7642 USDT |
0.7589 USDT |
| 2022-03-17 |
0.7433 USDT |
46,229.2525 AUDIO |
0.7422 USDT |
0.7321 USDT |
0.7352 USDT |
0.7338 USDT |
| 2022-03-16 |
0.7209 USDT |
97,266.7961 AUDIO |
0.7162 USDT |
0.7159 USDT |
0.7369 USDT |
0.7362 USDT |
| 2022-03-15 |
0.7027 USDT |
68,722.8135 AUDIO |
0.7137 USDT |
0.7039 USDT |
0.7118 USDT |
0.7118 USDT |
| 2022-03-14 |
0.6979 USDT |
34,403.2295 AUDIO |
0.6918 USDT |
0.6918 USDT |
0.6969 USDT |
0.7060 USDT |
| 2022-03-13 |
0.7127 USDT |
12,980.3845 AUDIO |
0.7091 USDT |
0.6980 USDT |
0.7022 USDT |
0.7008 USDT |
| 2022-03-12 |
0.7123 USDT |
4,246.8470 AUDIO |
0.7110 USDT |
0.7061 USDT |
0.7099 USDT |
0.7099 USDT |
| 2022-03-11 |
0.7198 USDT |
11,056.6238 AUDIO |
0.7063 USDT |
0.7020 USDT |
0.7099 USDT |
0.7065 USDT |
| 2022-03-10 |
0.7299 USDT |
10,348.9276 AUDIO |
0.7232 USDT |
0.7152 USDT |
0.7232 USDT |
0.7248 USDT |
| 2022-03-09 |
0.7666 USDT |
36,101.5120 AUDIO |
0.7667 USDT |
0.7591 USDT |
0.7638 USDT |
0.7592 USDT |
| 2022-03-08 |
0.7266 USDT |
47,692.2882 AUDIO |
0.7291 USDT |
0.7130 USDT |
0.7168 USDT |
0.7167 USDT |
| 2022-03-07 |
0.7011 USDT |
28,797.8581 AUDIO |
0.6843 USDT |
0.6820 USDT |
0.6939 USDT |
0.7058 USDT |
| 2022-03-06 |
0.7335 USDT |
16,446.9507 AUDIO |
0.7192 USDT |
0.7170 USDT |
0.7209 USDT |
0.7223 USDT |
| 2022-03-05 |
0.7342 USDT |
30,323.4232 AUDIO |
0.7502 USDT |
0.7500 USDT |
0.7548 USDT |
0.7548 USDT |
| 2022-03-04 |
0.7655 USDT |
42,550.7069 AUDIO |
0.7402 USDT |
0.7140 USDT |
0.7239 USDT |
0.7228 USDT |
| 2022-03-03 |
0.7982 USDT |
32,701.5663 AUDIO |
0.7752 USDT |
0.7722 USDT |
0.7790 USDT |
0.7848 USDT |
| 2022-03-02 |
0.8329 USDT |
23,497.4836 AUDIO |
0.8211 USDT |
0.8180 USDT |
0.8298 USDT |
0.8266 USDT |
| 2022-03-01 |
0.8331 USDT |
64,577.7790 AUDIO |
0.8302 USDT |
0.8160 USDT |
0.8189 USDT |
0.8168 USDT |
| 2022-02-28 |
0.7650 USDT |
29,558.4025 AUDIO |
0.7978 USDT |
0.7902 USDT |
0.7980 USDT |
0.8111 USDT |
| 2022-02-27 |
0.7607 USDT |
49,705.8578 AUDIO |
0.7321 USDT |
0.7171 USDT |
0.7358 USDT |
0.7360 USDT |
| 2022-02-26 |
0.7967 USDT |
56,748.5168 AUDIO |
0.7952 USDT |
0.7760 USDT |
0.7841 USDT |
0.7768 USDT |
| 2022-02-25 |
0.7751 USDT |
26,124.4866 AUDIO |
0.7889 USDT |
0.7831 USDT |
0.7928 USDT |
0.7952 USDT |
| 2022-02-24 |
0.7225 USDT |
145,005.9730 AUDIO |
0.7278 USDT |
0.7252 USDT |
0.7690 USDT |
0.7732 USDT |
| 2022-02-23 |
0.8372 USDT |
35,734.4261 AUDIO |
0.8328 USDT |
0.8027 USDT |
0.8160 USDT |
0.8170 USDT |
| 2022-02-22 |
0.8088 USDT |
17,645.3903 AUDIO |
0.8169 USDT |
0.8127 USDT |
0.8188 USDT |
0.8328 USDT |
| 2022-02-21 |
0.8770 USDT |
131,664.9040 AUDIO |
0.8751 USDT |
0.7998 USDT |
0.8460 USDT |
0.8042 USDT |
| 2022-02-20 |
0.8995 USDT |
18,435.2080 AUDIO |
0.8944 USDT |
0.8620 USDT |
0.8819 USDT |
0.8652 USDT |
| 2022-02-19 |
0.9687 USDT |
16,617.5598 AUDIO |
0.9463 USDT |
0.9373 USDT |
0.9487 USDT |
0.9589 USDT |
| 2022-02-18 |
0.9730 USDT |
29,621.9299 AUDIO |
0.9582 USDT |
0.9503 USDT |
0.9619 USDT |
0.9677 USDT |
| 2022-02-17 |
1.0549 USDT |
87,780.8858 AUDIO |
1.0122 USDT |
0.9682 USDT |
0.9889 USDT |
0.9877 USDT |
| 2022-02-16 |
1.1152 USDT |
13,941.9967 AUDIO |
1.1217 USDT |
1.1159 USDT |
1.1253 USDT |
1.1160 USDT |
| 2022-02-15 |
1.0445 USDT |
42,488.2610 AUDIO |
1.0568 USDT |
1.0491 USDT |
1.0657 USDT |
1.0734 USDT |
| 2022-02-14 |
1.0044 USDT |
23,470.8698 AUDIO |
0.9873 USDT |
0.9813 USDT |
0.9899 USDT |
0.9958 USDT |
| 2022-02-13 |
1.0692 USDT |
19,868.0348 AUDIO |
1.0324 USDT |
1.0303 USDT |
1.0489 USDT |
1.0483 USDT |
| 2022-02-12 |
1.0818 USDT |
24,276.3565 AUDIO |
1.0999 USDT |
1.0582 USDT |
1.0811 USDT |
1.0703 USDT |
| 2022-02-11 |
1.2039 USDT |
65,694.2886 AUDIO |
1.0960 USDT |
1.0512 USDT |
1.0817 USDT |
1.0790 USDT |