Identifier on DigiFinex: axs3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0066 USDT |
31,561,643.8006 |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0058 USDT |
| 2022-06-05 |
0.0056 USDT |
12,551,698.2187 |
0.0056 USDT |
0.0055 USDT |
0.0056 USDT |
0.0056 USDT |
| 2022-06-04 |
0.0060 USDT |
16,882,828.7088 |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0060 USDT |
| 2022-06-03 |
0.0061 USDT |
27,934,313.0574 |
0.0054 USDT |
0.0054 USDT |
0.0056 USDT |
0.0057 USDT |
| 2022-06-02 |
0.0062 USDT |
60,799,211.6176 |
0.0063 USDT |
0.0061 USDT |
0.0064 USDT |
0.0069 USDT |
| 2022-06-01 |
0.0083 USDT |
80,009,930.6237 |
0.0077 USDT |
0.0060 USDT |
0.0071 USDT |
0.0063 USDT |
| 2022-05-31 |
0.0134 USDT |
34,612,717.5029 |
0.0091 USDT |
0.0087 USDT |
0.0092 USDT |
0.0093 USDT |
| 2022-05-30 |
0.0080 USDT |
271,341,777.5442 |
0.0068 USDT |
0.0068 USDT |
0.0076 USDT |
0.0111 USDT |
| 2022-05-29 |
0.0049 USDT |
22,734,299.8621 |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0050 USDT |
| 2022-05-28 |
0.0051 USDT |
25,484,765.9819 |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0053 USDT |
| 2022-05-27 |
0.0054 USDT |
117,102,992.3543 |
0.0051 USDT |
0.0047 USDT |
0.0051 USDT |
0.0053 USDT |
| 2022-05-26 |
0.0067 USDT |
49,401,614.3546 |
0.0069 USDT |
0.0062 USDT |
0.0066 USDT |
0.0068 USDT |
| 2022-05-25 |
0.0078 USDT |
24,310,119.9215 |
0.0075 USDT |
0.0073 USDT |
0.0078 USDT |
0.0079 USDT |
| 2022-05-24 |
0.0078 USDT |
22,435,770.6756 |
0.0075 USDT |
0.0075 USDT |
0.0078 USDT |
0.0081 USDT |
| 2022-05-23 |
0.0100 USDT |
71,566,627.2085 |
0.0096 USDT |
0.0078 USDT |
0.0086 USDT |
0.0082 USDT |
| 2022-05-22 |
0.0084 USDT |
11,940,921.7805 |
0.0086 USDT |
0.0084 USDT |
0.0087 USDT |
0.0088 USDT |
| 2022-05-21 |
0.0079 USDT |
25,137,176.6149 |
0.0082 USDT |
0.0078 USDT |
0.0080 USDT |
0.0080 USDT |
| 2022-05-20 |
0.0084 USDT |
25,746,388.3144 |
0.0080 USDT |
0.0077 USDT |
0.0080 USDT |
0.0080 USDT |
| 2022-05-19 |
0.0084 USDT |
28,638,876.6426 |
0.0086 USDT |
0.0082 USDT |
0.0086 USDT |
0.0086 USDT |
| 2022-05-18 |
0.0093 USDT |
74,763,806.7783 |
0.0102 USDT |
0.0092 USDT |
0.0098 USDT |
0.0097 USDT |
| 2022-05-17 |
0.0084 USDT |
91,734,763.4827 |
0.0088 USDT |
0.0083 USDT |
0.0088 USDT |
0.0092 USDT |
| 2022-05-16 |
0.0090 USDT |
161,692,131.3304 |
0.0084 USDT |
0.0073 USDT |
0.0077 USDT |
0.0075 USDT |
| 2022-05-15 |
0.0108 USDT |
32,066,396.7858 |
0.0114 USDT |
0.0114 USDT |
0.0127 USDT |
0.0126 USDT |
| 2022-05-14 |
0.0093 USDT |
46,876,175.0679 |
0.0093 USDT |
0.0088 USDT |
0.0094 USDT |
0.0093 USDT |
| 2022-05-13 |
0.0120 USDT |
17,079,100.2485 |
0.0102 USDT |
0.0091 USDT |
0.0098 USDT |
0.0094 USDT |
| 2022-05-12 |
0.0120 USDT |
35,755,844.6302 |
0.0111 USDT |
0.0077 USDT |
0.0084 USDT |
0.0084 USDT |
| 2022-05-11 |
0.0212 USDT |
33,555,868.0604 |
0.0138 USDT |
0.0095 USDT |
0.0119 USDT |
0.0118 USDT |
| 2022-05-10 |
0.0360 USDT |
39,609,166.4707 |
0.0380 USDT |
0.0259 USDT |
0.0297 USDT |
0.0289 USDT |
| 2022-05-09 |
0.0484 USDT |
64,553,235.5464 |
0.0402 USDT |
0.0357 USDT |
0.0399 USDT |
0.0391 USDT |
| 2022-05-08 |
0.0588 USDT |
5,007,727.1349 |
0.0613 USDT |
0.0596 USDT |
0.0628 USDT |
0.0603 USDT |
| 2022-05-07 |
0.0527 USDT |
4,199,306.4419 |
0.0555 USDT |
0.0540 USDT |
0.0562 USDT |
0.0545 USDT |
| 2022-05-06 |
0.0521 USDT |
5,691,055.0056 |
0.0522 USDT |
0.0503 USDT |
0.0523 USDT |
0.0523 USDT |
| 2022-05-05 |
0.0695 USDT |
12,863,065.1468 |
0.0545 USDT |
0.0510 USDT |
0.0570 USDT |
0.0558 USDT |
| 2022-05-04 |
0.0679 USDT |
20,022,608.4666 |
0.0629 USDT |
0.0620 USDT |
0.0766 USDT |
0.0870 USDT |
| 2022-05-03 |
0.0648 USDT |
5,766,827.1026 |
0.0605 USDT |
0.0580 USDT |
0.0606 USDT |
0.0604 USDT |
| 2022-05-02 |
0.0731 USDT |
2,096,024.1193 |
0.0661 USDT |
0.0656 USDT |
0.0670 USDT |
0.0690 USDT |
| 2022-05-01 |
0.0682 USDT |
7,455,972.5699 |
0.0813 USDT |
0.0695 USDT |
0.0749 USDT |
0.0712 USDT |
| 2022-04-30 |
0.0795 USDT |
13,091,284.4291 |
0.0795 USDT |
0.0502 USDT |
0.0726 USDT |
0.0565 USDT |
| 2022-04-29 |
0.1180 USDT |
4,458,225.8337 |
0.1122 USDT |
0.0967 USDT |
0.1015 USDT |
0.1001 USDT |
| 2022-04-28 |
0.1505 USDT |
1,059,918.4534 |
0.1517 USDT |
0.1402 USDT |
0.1453 USDT |
0.1429 USDT |
| 2022-04-27 |
0.1535 USDT |
1,624,205.2023 |
0.1409 USDT |
0.1343 USDT |
0.1423 USDT |
0.1529 USDT |
| 2022-04-26 |
0.1741 USDT |
2,927,568.2979 |
0.1629 USDT |
0.1439 USDT |
0.1558 USDT |
0.1593 USDT |
| 2022-04-25 |
0.1882 USDT |
516,439.7750 |
0.2024 USDT |
0.1993 USDT |
0.2063 USDT |
0.2091 USDT |
| 2022-04-24 |
0.2424 USDT |
271,851.3909 |
0.2437 USDT |
0.2317 USDT |
0.2371 USDT |
0.2337 USDT |
| 2022-04-23 |
0.2525 USDT |
145,859.2042 |
0.2520 USDT |
0.2505 USDT |
0.2545 USDT |
0.2549 USDT |
| 2022-04-22 |
0.2560 USDT |
410,296.9600 |
0.2540 USDT |
0.2519 USDT |
0.2600 USDT |
0.2581 USDT |
| 2022-04-21 |
0.2682 USDT |
1,066,231.2476 |
0.2643 USDT |
0.2333 USDT |
0.2439 USDT |
0.2424 USDT |
| 2022-04-20 |
0.2785 USDT |
299,799.9463 |
0.2573 USDT |
0.2539 USDT |
0.2662 USDT |
0.2643 USDT |
| 2022-04-19 |
0.2773 USDT |
144,954.1770 |
0.2768 USDT |
0.2752 USDT |
0.2838 USDT |
0.2880 USDT |
| 2022-04-18 |
0.2367 USDT |
217,090.6635 |
0.2607 USDT |
0.2587 USDT |
0.2638 USDT |
0.2652 USDT |