Identifier on DigiFinex: axs3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.0447 USDT |
760,331.9551 |
0.0449 USDT |
0.0444 USDT |
0.0452 USDT |
0.0450 USDT |
| 2022-12-22 |
0.0445 USDT |
2,272,525.7689 |
0.0435 USDT |
0.0430 USDT |
0.0437 USDT |
0.0449 USDT |
| 2022-12-21 |
0.0431 USDT |
1,089,585.3771 |
0.0416 USDT |
0.0408 USDT |
0.0417 USDT |
0.0424 USDT |
| 2022-12-20 |
0.0418 USDT |
1,704,849.5601 |
0.0445 USDT |
0.0434 USDT |
0.0446 USDT |
0.0455 USDT |
| 2022-12-19 |
0.0449 USDT |
6,238,607.9561 |
0.0440 USDT |
0.0353 USDT |
0.0418 USDT |
0.0371 USDT |
| 2022-12-18 |
0.0426 USDT |
1,223,077.3401 |
0.0453 USDT |
0.0424 USDT |
0.0438 USDT |
0.0434 USDT |
| 2022-12-17 |
0.0417 USDT |
2,033,021.0683 |
0.0430 USDT |
0.0427 USDT |
0.0434 USDT |
0.0452 USDT |
| 2022-12-16 |
0.0522 USDT |
2,507,129.4038 |
0.0504 USDT |
0.0399 USDT |
0.0527 USDT |
0.0410 USDT |
| 2022-12-15 |
0.0604 USDT |
884,307.1867 |
0.0592 USDT |
0.0570 USDT |
0.0580 USDT |
0.0577 USDT |
| 2022-12-14 |
0.0671 USDT |
6,957,377.1507 |
0.0695 USDT |
0.0572 USDT |
0.0633 USDT |
0.0613 USDT |
| 2022-12-13 |
0.0603 USDT |
576,342.3686 |
0.0600 USDT |
0.0598 USDT |
0.0612 USDT |
0.0622 USDT |
| 2022-12-12 |
0.0648 USDT |
790,815.6911 |
0.0630 USDT |
0.0627 USDT |
0.0634 USDT |
0.0645 USDT |
| 2022-12-11 |
0.0777 USDT |
2,377,099.7194 |
0.0759 USDT |
0.0706 USDT |
0.0733 USDT |
0.0733 USDT |
| 2022-12-10 |
0.0851 USDT |
787,858.7453 |
0.0858 USDT |
0.0835 USDT |
0.0854 USDT |
0.0858 USDT |
| 2022-12-09 |
0.0787 USDT |
598,573.9253 |
0.0777 USDT |
0.0760 USDT |
0.0775 USDT |
0.0773 USDT |
| 2022-12-08 |
0.0829 USDT |
1,779,763.8175 |
0.0782 USDT |
0.0765 USDT |
0.0786 USDT |
0.0822 USDT |
| 2022-12-07 |
0.1001 USDT |
1,255,568.4664 |
0.0957 USDT |
0.0922 USDT |
0.0941 USDT |
0.0942 USDT |
| 2022-12-06 |
0.1081 USDT |
3,533,153.0433 |
0.1133 USDT |
0.1077 USDT |
0.1128 USDT |
0.1078 USDT |
| 2022-12-05 |
0.1034 USDT |
5,415,364.2283 |
0.1064 USDT |
0.0984 USDT |
0.1080 USDT |
0.1003 USDT |
| 2022-12-04 |
0.0651 USDT |
356,802.2197 |
0.0669 USDT |
0.0664 USDT |
0.0674 USDT |
0.0673 USDT |
| 2022-12-03 |
0.0691 USDT |
808,550.3279 |
0.0682 USDT |
0.0628 USDT |
0.0660 USDT |
0.0632 USDT |
| 2022-12-02 |
0.0687 USDT |
620,417.5385 |
0.0696 USDT |
0.0689 USDT |
0.0712 USDT |
0.0721 USDT |
| 2022-12-01 |
0.0697 USDT |
1,192,218.9260 |
0.0687 USDT |
0.0667 USDT |
0.0675 USDT |
0.0672 USDT |
| 2022-11-30 |
0.0692 USDT |
5,719,857.3037 |
0.0718 USDT |
0.0638 USDT |
0.0691 USDT |
0.0709 USDT |
| 2022-11-29 |
0.0643 USDT |
1,515,117.4754 |
0.0646 USDT |
0.0620 USDT |
0.0640 USDT |
0.0652 USDT |
| 2022-11-28 |
0.0607 USDT |
785,609.2543 |
0.0602 USDT |
0.0598 USDT |
0.0608 USDT |
0.0607 USDT |
| 2022-11-27 |
0.0686 USDT |
886,596.5646 |
0.0707 USDT |
0.0681 USDT |
0.0697 USDT |
0.0697 USDT |
| 2022-11-26 |
0.0643 USDT |
886,406.4472 |
0.0635 USDT |
0.0617 USDT |
0.0636 USDT |
0.0634 USDT |
| 2022-11-25 |
0.0640 USDT |
613,116.1867 |
0.0640 USDT |
0.0639 USDT |
0.0649 USDT |
0.0646 USDT |
| 2022-11-24 |
0.0680 USDT |
694,696.7020 |
0.0667 USDT |
0.0651 USDT |
0.0664 USDT |
0.0659 USDT |
| 2022-11-23 |
0.0705 USDT |
2,427,580.6276 |
0.0679 USDT |
0.0678 USDT |
0.0701 USDT |
0.0721 USDT |
| 2022-11-22 |
0.0604 USDT |
8,463,388.2929 |
0.0612 USDT |
0.0604 USDT |
0.0623 USDT |
0.0752 USDT |
| 2022-11-21 |
0.0559 USDT |
5,353,843.3095 |
0.0520 USDT |
0.0520 USDT |
0.0555 USDT |
0.0557 USDT |
| 2022-11-20 |
0.0715 USDT |
4,632,564.8261 |
0.0713 USDT |
0.0621 USDT |
0.0642 USDT |
0.0630 USDT |
| 2022-11-19 |
0.0790 USDT |
219,062.6080 |
0.0798 USDT |
0.0798 USDT |
0.0801 USDT |
0.0802 USDT |
| 2022-11-18 |
0.0835 USDT |
882,413.0631 |
0.0813 USDT |
0.0772 USDT |
0.0792 USDT |
0.0794 USDT |
| 2022-11-17 |
0.0810 USDT |
1,035,055.6585 |
0.0838 USDT |
0.0816 USDT |
0.0833 USDT |
0.0817 USDT |
| 2022-11-16 |
0.0823 USDT |
1,103,621.2336 |
0.0798 USDT |
0.0781 USDT |
0.0808 USDT |
0.0801 USDT |
| 2022-11-15 |
0.0880 USDT |
3,820,251.8514 |
0.0906 USDT |
0.0814 USDT |
0.0853 USDT |
0.0856 USDT |
| 2022-11-14 |
0.0885 USDT |
2,902,236.1093 |
0.0818 USDT |
0.0774 USDT |
0.0825 USDT |
0.0844 USDT |
| 2022-11-13 |
0.1174 USDT |
16,568,078.4815 |
0.1021 USDT |
0.0807 USDT |
0.0897 USDT |
0.0853 USDT |
| 2022-11-12 |
0.1010 USDT |
682,728.1153 |
0.0953 USDT |
0.0922 USDT |
0.0945 USDT |
0.0957 USDT |
| 2022-11-11 |
0.1161 USDT |
3,279,754.0157 |
0.1087 USDT |
0.1034 USDT |
0.1109 USDT |
0.1119 USDT |
| 2022-11-10 |
0.1136 USDT |
5,238,800.0757 |
0.1262 USDT |
0.1258 USDT |
0.1320 USDT |
0.1421 USDT |
| 2022-11-09 |
0.1286 USDT |
32,898,331.7628 |
0.1175 USDT |
0.0754 USDT |
0.0874 USDT |
0.0850 USDT |
| 2022-11-08 |
0.0000 USDT |
322,610,325,157.6500 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2022-11-07 |
0.0000 USDT |
25,641,964,448.3540 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2022-11-06 |
0.0000 USDT |
21,678,069,067.9740 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2022-11-05 |
0.0000 USDT |
16,586,492,541.1160 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2022-11-04 |
0.0000 USDT |
38,391,218,709.5180 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |