Identifier on DigiFinex: axs3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0566 USDT |
5,215,742.8872 |
0.0585 USDT |
0.0559 USDT |
0.0594 USDT |
0.0594 USDT |
| 2024-11-21 |
0.0539 USDT |
394,182.5506 |
0.0589 USDT |
0.0578 USDT |
0.0594 USDT |
0.0579 USDT |
| 2024-11-20 |
0.0544 USDT |
2,565,910.0832 |
0.0496 USDT |
0.0482 USDT |
0.0508 USDT |
0.0495 USDT |
| 2024-11-19 |
0.0605 USDT |
5,377,982.4077 |
0.0592 USDT |
0.0541 USDT |
0.0561 USDT |
0.0561 USDT |
| 2024-11-18 |
0.0602 USDT |
62,561.2341 |
0.0645 USDT |
0.0645 USDT |
0.0653 USDT |
0.0652 USDT |
| 2024-11-17 |
0.0587 USDT |
447,576.7090 |
0.0499 USDT |
0.0491 USDT |
0.0510 USDT |
0.0510 USDT |
| 2024-11-16 |
0.0574 USDT |
5,578,683.8598 |
0.0599 USDT |
0.0599 USDT |
0.0628 USDT |
0.0684 USDT |
| 2024-11-15 |
0.0406 USDT |
145,693.2640 |
0.0459 USDT |
0.0453 USDT |
0.0461 USDT |
0.0461 USDT |
| 2024-11-14 |
0.0485 USDT |
15,985,103.7354 |
0.0468 USDT |
0.0414 USDT |
0.0444 USDT |
0.0427 USDT |
| 2024-11-13 |
0.0488 USDT |
14,544,850.4935 |
0.0440 USDT |
0.0422 USDT |
0.0446 USDT |
0.0523 USDT |
| 2024-11-12 |
0.0593 USDT |
15,520,086.9785 |
0.0547 USDT |
0.0487 USDT |
0.0520 USDT |
0.0524 USDT |
| 2024-11-11 |
0.0584 USDT |
5,350,445.5559 |
0.0630 USDT |
0.0605 USDT |
0.0635 USDT |
0.0673 USDT |
| 2024-11-10 |
0.0506 USDT |
280,394.9041 |
0.0589 USDT |
0.0584 USDT |
0.0601 USDT |
0.0586 USDT |
| 2024-11-09 |
0.0468 USDT |
99,227.4840 |
0.0462 USDT |
0.0461 USDT |
0.0469 USDT |
0.0465 USDT |
| 2024-11-08 |
0.0459 USDT |
8,466,232.8066 |
0.0469 USDT |
0.0453 USDT |
0.0478 USDT |
0.0473 USDT |
| 2024-11-07 |
0.0425 USDT |
99,329.1520 |
0.0436 USDT |
0.0430 USDT |
0.0439 USDT |
0.0432 USDT |
| 2024-11-06 |
0.0370 USDT |
106,933.8417 |
0.0392 USDT |
0.0389 USDT |
0.0396 USDT |
0.0395 USDT |
| 2024-11-05 |
0.0307 USDT |
5,325,935.7468 |
0.0335 USDT |
0.0308 USDT |
0.0319 USDT |
0.0317 USDT |
| 2024-11-04 |
0.0323 USDT |
8,534,716.3840 |
0.0325 USDT |
0.0299 USDT |
0.0312 USDT |
0.0315 USDT |
| 2024-11-03 |
0.0320 USDT |
11,825,497.2021 |
0.0313 USDT |
0.0290 USDT |
0.0308 USDT |
0.0322 USDT |
| 2024-11-02 |
0.0357 USDT |
92,552.8487 |
0.0353 USDT |
0.0351 USDT |
0.0355 USDT |
0.0353 USDT |
| 2024-11-01 |
0.0380 USDT |
3,413,494.9256 |
0.0382 USDT |
0.0357 USDT |
0.0371 USDT |
0.0371 USDT |
| 2024-10-31 |
0.0432 USDT |
290,651.7759 |
0.0384 USDT |
0.0382 USDT |
0.0389 USDT |
0.0388 USDT |
| 2024-10-30 |
0.0458 USDT |
4,002,511.7236 |
0.0448 USDT |
0.0431 USDT |
0.0449 USDT |
0.0466 USDT |
| 2024-10-29 |
0.0444 USDT |
5,062,125.5157 |
0.0449 USDT |
0.0440 USDT |
0.0460 USDT |
0.0453 USDT |
| 2024-10-28 |
0.0401 USDT |
4,634,038.7583 |
0.0385 USDT |
0.0370 USDT |
0.0388 USDT |
0.0397 USDT |
| 2024-10-27 |
0.0409 USDT |
2,364,995.3729 |
0.0422 USDT |
0.0411 USDT |
0.0418 USDT |
0.0427 USDT |
| 2024-10-26 |
0.0369 USDT |
1,626,049.3407 |
0.0369 USDT |
0.0369 USDT |
0.0377 USDT |
0.0377 USDT |
| 2024-10-25 |
0.0440 USDT |
9,274,409.7771 |
0.0456 USDT |
0.0408 USDT |
0.0437 USDT |
0.0432 USDT |
| 2024-10-24 |
0.0467 USDT |
1,675,579.5623 |
0.0462 USDT |
0.0459 USDT |
0.0468 USDT |
0.0479 USDT |
| 2024-10-23 |
0.0530 USDT |
4,252,635.5080 |
0.0487 USDT |
0.0442 USDT |
0.0461 USDT |
0.0468 USDT |
| 2024-10-22 |
0.0537 USDT |
5,745,597.0430 |
0.0511 USDT |
0.0498 USDT |
0.0513 USDT |
0.0538 USDT |
| 2024-10-21 |
0.0586 USDT |
11,495,087.1371 |
0.0575 USDT |
0.0557 USDT |
0.0584 USDT |
0.0582 USDT |
| 2024-10-20 |
0.0550 USDT |
4,590,260.2763 |
0.0561 USDT |
0.0535 USDT |
0.0553 USDT |
0.0546 USDT |
| 2024-10-19 |
0.0547 USDT |
1,649,981.3195 |
0.0529 USDT |
0.0514 USDT |
0.0528 USDT |
0.0525 USDT |
| 2024-10-18 |
0.0402 USDT |
2,715,097.4325 |
0.0413 USDT |
0.0406 USDT |
0.0412 USDT |
0.0432 USDT |
| 2024-10-17 |
0.0398 USDT |
2,219,979.2713 |
0.0381 USDT |
0.0368 USDT |
0.0382 USDT |
0.0390 USDT |
| 2024-10-16 |
0.0437 USDT |
2,278,867.4075 |
0.0430 USDT |
0.0417 USDT |
0.0423 USDT |
0.0427 USDT |
| 2024-10-15 |
0.0446 USDT |
2,079,690.1029 |
0.0427 USDT |
0.0426 USDT |
0.0463 USDT |
0.0455 USDT |
| 2024-10-14 |
0.0431 USDT |
3,491,415.2077 |
0.0439 USDT |
0.0434 USDT |
0.0451 USDT |
0.0474 USDT |
| 2024-10-13 |
0.0415 USDT |
396,174.9918 |
0.0386 USDT |
0.0383 USDT |
0.0390 USDT |
0.0386 USDT |
| 2024-10-12 |
0.0427 USDT |
1,661,242.7693 |
0.0437 USDT |
0.0427 USDT |
0.0433 USDT |
0.0434 USDT |
| 2024-10-11 |
0.0385 USDT |
2,586,777.9156 |
0.0395 USDT |
0.0391 USDT |
0.0400 USDT |
0.0409 USDT |
| 2024-10-10 |
0.0352 USDT |
8,846,797.1267 |
0.0362 USDT |
0.0328 USDT |
0.0344 USDT |
0.0353 USDT |
| 2024-10-09 |
0.0390 USDT |
3,625,092.8051 |
0.0390 USDT |
0.0370 USDT |
0.0375 USDT |
0.0375 USDT |
| 2024-10-08 |
0.0413 USDT |
6,622,859.3881 |
0.0406 USDT |
0.0387 USDT |
0.0398 USDT |
0.0391 USDT |
| 2024-10-07 |
0.0434 USDT |
9,174,167.8796 |
0.0416 USDT |
0.0406 USDT |
0.0423 USDT |
0.0429 USDT |
| 2024-10-06 |
0.0410 USDT |
2,618,044.8992 |
0.0415 USDT |
0.0410 USDT |
0.0419 USDT |
0.0419 USDT |
| 2024-10-05 |
0.0410 USDT |
3,004,355.3846 |
0.0405 USDT |
0.0384 USDT |
0.0395 USDT |
0.0396 USDT |
| 2024-10-04 |
0.0401 USDT |
68,375.4582 |
0.0419 USDT |
0.0415 USDT |
0.0419 USDT |
0.0417 USDT |