Identifier on DigiFinex: audio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.1879 USDT |
144,132.2000 AUDIO |
0.1873 USDT |
0.1864 USDT |
0.1878 USDT |
0.1949 USDT |
| 2024-04-19 |
0.1808 USDT |
70,224.1000 AUDIO |
0.1863 USDT |
0.1832 USDT |
0.1860 USDT |
0.1868 USDT |
| 2024-04-18 |
0.1768 USDT |
106,667.2000 AUDIO |
0.1805 USDT |
0.1756 USDT |
0.1792 USDT |
0.1824 USDT |
| 2024-04-17 |
0.1751 USDT |
276,280.7000 AUDIO |
0.1696 USDT |
0.1678 USDT |
0.1726 USDT |
0.1772 USDT |
| 2024-04-16 |
0.1782 USDT |
106,336.2000 AUDIO |
0.1779 USDT |
0.1763 USDT |
0.1795 USDT |
0.1816 USDT |
| 2024-04-15 |
0.1866 USDT |
160,248.1000 AUDIO |
0.1805 USDT |
0.1723 USDT |
0.1781 USDT |
0.1787 USDT |
| 2024-04-14 |
0.1706 USDT |
237,164.4000 AUDIO |
0.1815 USDT |
0.1738 USDT |
0.1842 USDT |
0.1818 USDT |
| 2024-04-13 |
0.1807 USDT |
1,457,633.8000 AUDIO |
0.2084 USDT |
0.1504 USDT |
0.1649 USDT |
0.1632 USDT |
| 2024-04-12 |
0.2230 USDT |
1,040,834.0000 AUDIO |
0.2460 USDT |
0.1931 USDT |
0.2091 USDT |
0.2086 USDT |
| 2024-04-11 |
0.2640 USDT |
86,843.4000 AUDIO |
0.2609 USDT |
0.2570 USDT |
0.2609 USDT |
0.2635 USDT |
| 2024-04-10 |
0.2666 USDT |
124,793.7000 AUDIO |
0.2658 USDT |
0.2622 USDT |
0.2662 USDT |
0.2680 USDT |
| 2024-04-09 |
0.2823 USDT |
55,346.3000 AUDIO |
0.2782 USDT |
0.2738 USDT |
0.2773 USDT |
0.2739 USDT |
| 2024-04-08 |
0.2847 USDT |
136,038.5000 AUDIO |
0.2903 USDT |
0.2888 USDT |
0.2906 USDT |
0.2904 USDT |
| 2024-04-07 |
0.2762 USDT |
149,509.1000 AUDIO |
0.2753 USDT |
0.2747 USDT |
0.2768 USDT |
0.2767 USDT |
| 2024-04-06 |
0.2693 USDT |
44,346.9000 AUDIO |
0.2698 USDT |
0.2672 USDT |
0.2689 USDT |
0.2726 USDT |
| 2024-04-05 |
0.2674 USDT |
79,975.0000 AUDIO |
0.2686 USDT |
0.2663 USDT |
0.2691 USDT |
0.2689 USDT |
| 2024-04-04 |
0.2708 USDT |
137,934.9000 AUDIO |
0.2754 USDT |
0.2691 USDT |
0.2719 USDT |
0.2719 USDT |
| 2024-04-03 |
0.2680 USDT |
98,250.8000 AUDIO |
0.2648 USDT |
0.2583 USDT |
0.2642 USDT |
0.2668 USDT |
| 2024-04-02 |
0.2665 USDT |
111,875.7000 AUDIO |
0.2642 USDT |
0.2574 USDT |
0.2637 USDT |
0.2643 USDT |
| 2024-04-01 |
0.2872 USDT |
178,712.7000 AUDIO |
0.2792 USDT |
0.2750 USDT |
0.2793 USDT |
0.2858 USDT |
| 2024-03-31 |
0.3007 USDT |
96,997.6000 AUDIO |
0.3022 USDT |
0.3004 USDT |
0.3023 USDT |
0.3036 USDT |
| 2024-03-30 |
0.3062 USDT |
119,300.2000 AUDIO |
0.3040 USDT |
0.2969 USDT |
0.2982 USDT |
0.2976 USDT |
| 2024-03-29 |
0.3090 USDT |
211,368.9000 AUDIO |
0.3098 USDT |
0.3038 USDT |
0.3091 USDT |
0.3087 USDT |
| 2024-03-28 |
0.3030 USDT |
452,671.1000 AUDIO |
0.3090 USDT |
0.3066 USDT |
0.3112 USDT |
0.3110 USDT |
| 2024-03-27 |
0.2985 USDT |
232,093.7000 AUDIO |
0.2981 USDT |
0.2876 USDT |
0.2903 USDT |
0.2900 USDT |
| 2024-03-26 |
0.3021 USDT |
211,051.6000 AUDIO |
0.3041 USDT |
0.2949 USDT |
0.3011 USDT |
0.3006 USDT |
| 2024-03-25 |
0.2902 USDT |
190,573.2000 AUDIO |
0.2962 USDT |
0.2888 USDT |
0.2943 USDT |
0.2945 USDT |
| 2024-03-24 |
0.2766 USDT |
177,435.7000 AUDIO |
0.2786 USDT |
0.2748 USDT |
0.2803 USDT |
0.2850 USDT |
| 2024-03-23 |
0.2721 USDT |
150,788.9000 AUDIO |
0.2778 USDT |
0.2735 USDT |
0.2751 USDT |
0.2748 USDT |
| 2024-03-22 |
0.2744 USDT |
126,806.2000 AUDIO |
0.2617 USDT |
0.2615 USDT |
0.2681 USDT |
0.2655 USDT |
| 2024-03-21 |
0.2767 USDT |
226,549.7000 AUDIO |
0.2776 USDT |
0.2688 USDT |
0.2763 USDT |
0.2793 USDT |
| 2024-03-20 |
0.2513 USDT |
362,144.8000 AUDIO |
0.2493 USDT |
0.2394 USDT |
0.2505 USDT |
0.2716 USDT |
| 2024-03-19 |
0.2550 USDT |
193,073.9000 AUDIO |
0.2514 USDT |
0.2455 USDT |
0.2522 USDT |
0.2590 USDT |
| 2024-03-18 |
0.2821 USDT |
206,752.9000 AUDIO |
0.2769 USDT |
0.2659 USDT |
0.2723 USDT |
0.2749 USDT |
| 2024-03-17 |
0.2851 USDT |
177,498.0000 AUDIO |
0.2888 USDT |
0.2870 USDT |
0.2924 USDT |
0.2955 USDT |
| 2024-03-16 |
0.3105 USDT |
327,303.0000 AUDIO |
0.3010 USDT |
0.2816 USDT |
0.2914 USDT |
0.2887 USDT |
| 2024-03-15 |
0.3111 USDT |
301,529.7000 AUDIO |
0.3062 USDT |
0.3020 USDT |
0.3081 USDT |
0.3089 USDT |
| 2024-03-14 |
0.3363 USDT |
742,447.2000 AUDIO |
0.3233 USDT |
0.3151 USDT |
0.3327 USDT |
0.3341 USDT |
| 2024-03-13 |
0.3462 USDT |
401,193.8000 AUDIO |
0.3416 USDT |
0.3416 USDT |
0.3462 USDT |
0.3460 USDT |
| 2024-03-12 |
0.3301 USDT |
660,307.2000 AUDIO |
0.3334 USDT |
0.3083 USDT |
0.3294 USDT |
0.3366 USDT |
| 2024-03-11 |
0.3146 USDT |
353,190.3000 AUDIO |
0.3209 USDT |
0.3188 USDT |
0.3257 USDT |
0.3276 USDT |
| 2024-03-10 |
0.3097 USDT |
398,389.5000 AUDIO |
0.3057 USDT |
0.2974 USDT |
0.3069 USDT |
0.3069 USDT |
| 2024-03-09 |
0.3125 USDT |
347,473.9000 AUDIO |
0.3161 USDT |
0.3104 USDT |
0.3131 USDT |
0.3108 USDT |
| 2024-03-08 |
0.3056 USDT |
648,836.5000 AUDIO |
0.3057 USDT |
0.2838 USDT |
0.3009 USDT |
0.3014 USDT |
| 2024-03-07 |
0.3091 USDT |
369,814.7000 AUDIO |
0.3105 USDT |
0.3083 USDT |
0.3121 USDT |
0.3154 USDT |
| 2024-03-06 |
0.3005 USDT |
242,644.8000 AUDIO |
0.3072 USDT |
0.3031 USDT |
0.3068 USDT |
0.3074 USDT |
| 2024-03-05 |
0.3150 USDT |
1,104,397.0000 AUDIO |
0.3209 USDT |
0.2510 USDT |
0.2899 USDT |
0.2884 USDT |
| 2024-03-04 |
0.3492 USDT |
304,211.7000 AUDIO |
0.3273 USDT |
0.3254 USDT |
0.3371 USDT |
0.3391 USDT |
| 2024-03-03 |
0.3532 USDT |
2,507,889.2000 AUDIO |
0.3021 USDT |
0.3006 USDT |
0.3039 USDT |
0.3580 USDT |
| 2024-03-02 |
0.3060 USDT |
156,127.8000 AUDIO |
0.3113 USDT |
0.3055 USDT |
0.3082 USDT |
0.3120 USDT |