Identifier on DigiFinex: axs3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.0300 USDT |
2,122,205.9239 |
0.0307 USDT |
0.0300 USDT |
0.0305 USDT |
0.0315 USDT |
| 2023-02-10 |
0.0297 USDT |
4,433,312.4623 |
0.0304 USDT |
0.0279 USDT |
0.0288 USDT |
0.0294 USDT |
| 2023-02-09 |
0.0442 USDT |
8,353,058.7003 |
0.0426 USDT |
0.0316 USDT |
0.0325 USDT |
0.0324 USDT |
| 2023-02-08 |
0.0498 USDT |
8,920,622.8305 |
0.0494 USDT |
0.0444 USDT |
0.0496 USDT |
0.0503 USDT |
| 2023-02-07 |
0.0456 USDT |
10,742,440.5961 |
0.0476 USDT |
0.0420 USDT |
0.0459 USDT |
0.0516 USDT |
| 2023-02-06 |
0.0453 USDT |
1,722,616.2734 |
0.0457 USDT |
0.0433 USDT |
0.0437 USDT |
0.0436 USDT |
| 2023-02-05 |
0.0498 USDT |
3,036,394.4299 |
0.0433 USDT |
0.0419 USDT |
0.0434 USDT |
0.0452 USDT |
| 2023-02-04 |
0.0557 USDT |
870,260.8338 |
0.0563 USDT |
0.0558 USDT |
0.0567 USDT |
0.0563 USDT |
| 2023-02-03 |
0.0534 USDT |
1,594,991.7216 |
0.0541 USDT |
0.0533 USDT |
0.0550 USDT |
0.0560 USDT |
| 2023-02-02 |
0.0570 USDT |
7,612,961.4411 |
0.0587 USDT |
0.0501 USDT |
0.0538 USDT |
0.0518 USDT |
| 2023-02-01 |
0.0466 USDT |
14,485,961.3468 |
0.0425 USDT |
0.0406 USDT |
0.0428 USDT |
0.0510 USDT |
| 2023-01-31 |
0.0473 USDT |
5,053,691.1974 |
0.0500 USDT |
0.0462 USDT |
0.0479 USDT |
0.0471 USDT |
| 2023-01-30 |
0.0578 USDT |
6,030,209.6900 |
0.0532 USDT |
0.0451 USDT |
0.0479 USDT |
0.0471 USDT |
| 2023-01-29 |
0.0688 USDT |
2,278,782.8218 |
0.0716 USDT |
0.0685 USDT |
0.0715 USDT |
0.0709 USDT |
| 2023-01-28 |
0.0689 USDT |
1,393,208.2262 |
0.0627 USDT |
0.0597 USDT |
0.0612 USDT |
0.0610 USDT |
| 2023-01-27 |
0.0646 USDT |
1,978,876.9060 |
0.0655 USDT |
0.0640 USDT |
0.0665 USDT |
0.0670 USDT |
| 2023-01-26 |
0.0743 USDT |
2,721,480.9315 |
0.0677 USDT |
0.0667 USDT |
0.0699 USDT |
0.0710 USDT |
| 2023-01-25 |
0.0676 USDT |
16,897,560.2031 |
0.0650 USDT |
0.0643 USDT |
0.0667 USDT |
0.0735 USDT |
| 2023-01-24 |
0.0798 USDT |
2,273,432.7771 |
0.0738 USDT |
0.0696 USDT |
0.0729 USDT |
0.0704 USDT |
| 2023-01-23 |
0.1006 USDT |
5,352,139.0946 |
0.0948 USDT |
0.0832 USDT |
0.0884 USDT |
0.0833 USDT |
| 2023-01-22 |
0.0620 USDT |
25,822,332.6687 |
0.0754 USDT |
0.0610 USDT |
0.0684 USDT |
0.0824 USDT |
| 2023-01-21 |
0.0444 USDT |
1,876,424.9826 |
0.0401 USDT |
0.0392 USDT |
0.0407 USDT |
0.0397 USDT |
| 2023-01-20 |
0.0383 USDT |
8,140,576.3771 |
0.0401 USDT |
0.0401 USDT |
0.0440 USDT |
0.0450 USDT |
| 2023-01-19 |
0.0334 USDT |
2,526,085.5866 |
0.0334 USDT |
0.0328 USDT |
0.0343 USDT |
0.0351 USDT |
| 2023-01-18 |
0.0394 USDT |
5,450,006.2013 |
0.0332 USDT |
0.0314 USDT |
0.0326 USDT |
0.0322 USDT |
| 2023-01-17 |
0.0450 USDT |
1,937,107.5365 |
0.0454 USDT |
0.0431 USDT |
0.0445 USDT |
0.0438 USDT |
| 2023-01-16 |
0.0481 USDT |
3,051,782.9644 |
0.0456 USDT |
0.0446 USDT |
0.0460 USDT |
0.0456 USDT |
| 2023-01-15 |
0.0488 USDT |
3,096,176.0097 |
0.0500 USDT |
0.0479 USDT |
0.0501 USDT |
0.0503 USDT |
| 2023-01-14 |
0.0580 USDT |
4,429,312.2895 |
0.0530 USDT |
0.0521 USDT |
0.0541 USDT |
0.0530 USDT |
| 2023-01-13 |
0.0436 USDT |
11,497,949.4795 |
0.0425 USDT |
0.0419 USDT |
0.0445 USDT |
0.0562 USDT |
| 2023-01-12 |
0.0385 USDT |
3,269,255.1426 |
0.0380 USDT |
0.0372 USDT |
0.0388 USDT |
0.0385 USDT |
| 2023-01-11 |
0.0339 USDT |
4,413,505.8729 |
0.0314 USDT |
0.0313 USDT |
0.0321 USDT |
0.0337 USDT |
| 2023-01-10 |
0.0353 USDT |
2,589,807.8311 |
0.0376 USDT |
0.0359 USDT |
0.0373 USDT |
0.0364 USDT |
| 2023-01-09 |
0.0399 USDT |
4,206,713.1489 |
0.0355 USDT |
0.0334 USDT |
0.0358 USDT |
0.0356 USDT |
| 2023-01-08 |
0.0354 USDT |
6,165,117.5754 |
0.0348 USDT |
0.0347 USDT |
0.0389 USDT |
0.0390 USDT |
| 2023-01-07 |
0.0369 USDT |
1,455,522.0187 |
0.0349 USDT |
0.0337 USDT |
0.0342 USDT |
0.0339 USDT |
| 2023-01-06 |
0.0339 USDT |
1,623,827.7972 |
0.0348 USDT |
0.0348 USDT |
0.0353 USDT |
0.0363 USDT |
| 2023-01-05 |
0.0368 USDT |
2,050,381.4130 |
0.0351 USDT |
0.0350 USDT |
0.0366 USDT |
0.0363 USDT |
| 2023-01-04 |
0.0348 USDT |
3,567,767.5919 |
0.0350 USDT |
0.0325 USDT |
0.0337 USDT |
0.0341 USDT |
| 2023-01-03 |
0.0319 USDT |
2,069,640.2880 |
0.0321 USDT |
0.0320 USDT |
0.0325 USDT |
0.0328 USDT |
| 2023-01-02 |
0.0304 USDT |
985,332.3634 |
0.0316 USDT |
0.0312 USDT |
0.0318 USDT |
0.0315 USDT |
| 2023-01-01 |
0.0278 USDT |
4,438,459.2340 |
0.0278 USDT |
0.0278 USDT |
0.0288 USDT |
0.0304 USDT |
| 2022-12-31 |
0.0273 USDT |
1,266,710.7068 |
0.0264 USDT |
0.0263 USDT |
0.0267 USDT |
0.0269 USDT |
| 2022-12-30 |
0.0272 USDT |
1,490,466.9354 |
0.0268 USDT |
0.0262 USDT |
0.0268 USDT |
0.0263 USDT |
| 2022-12-29 |
0.0297 USDT |
5,136,323.9009 |
0.0275 USDT |
0.0257 USDT |
0.0268 USDT |
0.0292 USDT |
| 2022-12-28 |
0.0331 USDT |
2,397,773.8665 |
0.0318 USDT |
0.0306 USDT |
0.0313 USDT |
0.0316 USDT |
| 2022-12-27 |
0.0387 USDT |
642,886.7418 |
0.0369 USDT |
0.0367 USDT |
0.0375 USDT |
0.0377 USDT |
| 2022-12-26 |
0.0408 USDT |
524,815.1318 |
0.0397 USDT |
0.0394 USDT |
0.0398 USDT |
0.0402 USDT |
| 2022-12-25 |
0.0417 USDT |
691,069.2934 |
0.0411 USDT |
0.0405 USDT |
0.0411 USDT |
0.0417 USDT |
| 2022-12-24 |
0.0442 USDT |
315,717.1372 |
0.0436 USDT |
0.0427 USDT |
0.0431 USDT |
0.0429 USDT |