Identifier on DigiFinex: axs3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0381 USDT |
458,533.4107 |
0.0373 USDT |
0.0369 USDT |
0.0378 USDT |
0.0372 USDT |
| 2024-10-02 |
0.0426 USDT |
13,157,404.5878 |
0.0415 USDT |
0.0377 USDT |
0.0395 USDT |
0.0397 USDT |
| 2024-10-01 |
0.0482 USDT |
233,251.5448 |
0.0433 USDT |
0.0432 USDT |
0.0441 USDT |
0.0433 USDT |
| 2024-09-30 |
0.0615 USDT |
747,964.0015 |
0.0555 USDT |
0.0532 USDT |
0.0555 USDT |
0.0535 USDT |
| 2024-09-29 |
0.0663 USDT |
1,296,014.7649 |
0.0693 USDT |
0.0670 USDT |
0.0684 USDT |
0.0675 USDT |
| 2024-09-28 |
0.0663 USDT |
1,271,870.1985 |
0.0658 USDT |
0.0639 USDT |
0.0664 USDT |
0.0654 USDT |
| 2024-09-27 |
0.0670 USDT |
1,957,984.0017 |
0.0678 USDT |
0.0661 USDT |
0.0684 USDT |
0.0673 USDT |
| 2024-09-26 |
0.0628 USDT |
1,596,501.8320 |
0.0644 USDT |
0.0627 USDT |
0.0647 USDT |
0.0644 USDT |
| 2024-09-25 |
0.0597 USDT |
2,070,614.7644 |
0.0628 USDT |
0.0583 USDT |
0.0604 USDT |
0.0609 USDT |
| 2024-09-24 |
0.0567 USDT |
1,587,083.6913 |
0.0565 USDT |
0.0553 USDT |
0.0561 USDT |
0.0581 USDT |
| 2024-09-23 |
0.0520 USDT |
2,603,362.3540 |
0.0534 USDT |
0.0527 USDT |
0.0545 USDT |
0.0557 USDT |
| 2024-09-22 |
0.0554 USDT |
1,415,703.3767 |
0.0538 USDT |
0.0505 USDT |
0.0515 USDT |
0.0505 USDT |
| 2024-09-21 |
0.0550 USDT |
624,050.1483 |
0.0581 USDT |
0.0563 USDT |
0.0576 USDT |
0.0564 USDT |
| 2024-09-20 |
0.0532 USDT |
978,138.4112 |
0.0512 USDT |
0.0501 USDT |
0.0513 USDT |
0.0523 USDT |
| 2024-09-19 |
0.0504 USDT |
1,295,023.6048 |
0.0538 USDT |
0.0510 USDT |
0.0519 USDT |
0.0518 USDT |
| 2024-09-18 |
0.0427 USDT |
4,213,788.3739 |
0.0433 USDT |
0.0413 USDT |
0.0435 USDT |
0.0459 USDT |
| 2024-09-17 |
0.0440 USDT |
2,017,791.4297 |
0.0450 USDT |
0.0432 USDT |
0.0443 USDT |
0.0441 USDT |
| 2024-09-16 |
0.0412 USDT |
2,228,986.9249 |
0.0395 USDT |
0.0393 USDT |
0.0402 USDT |
0.0401 USDT |
| 2024-09-15 |
0.0460 USDT |
2,275,383.4197 |
0.0457 USDT |
0.0434 USDT |
0.0453 USDT |
0.0442 USDT |
| 2024-09-14 |
0.0488 USDT |
1,098,050.9606 |
0.0479 USDT |
0.0461 USDT |
0.0475 USDT |
0.0473 USDT |
| 2024-09-13 |
0.0469 USDT |
2,349,890.8604 |
0.0468 USDT |
0.0467 USDT |
0.0493 USDT |
0.0490 USDT |
| 2024-09-12 |
0.0437 USDT |
2,671,514.5000 |
0.0434 USDT |
0.0426 USDT |
0.0445 USDT |
0.0460 USDT |
| 2024-09-11 |
0.0407 USDT |
4,078,545.4542 |
0.0392 USDT |
0.0388 USDT |
0.0413 USDT |
0.0423 USDT |
| 2024-09-10 |
0.0416 USDT |
3,329,487.4768 |
0.0410 USDT |
0.0405 USDT |
0.0417 USDT |
0.0427 USDT |
| 2024-09-09 |
0.0393 USDT |
2,641,832.0722 |
0.0407 USDT |
0.0406 USDT |
0.0418 USDT |
0.0422 USDT |
| 2024-09-08 |
0.0362 USDT |
3,834,386.3584 |
0.0354 USDT |
0.0351 USDT |
0.0356 USDT |
0.0372 USDT |
| 2024-09-07 |
0.0340 USDT |
3,233,596.1896 |
0.0353 USDT |
0.0347 USDT |
0.0357 USDT |
0.0356 USDT |
| 2024-09-06 |
0.0396 USDT |
816,304.4939 |
0.0386 USDT |
0.0370 USDT |
0.0386 USDT |
0.0377 USDT |
| 2024-09-05 |
0.0418 USDT |
5,517,947.9343 |
0.0412 USDT |
0.0392 USDT |
0.0401 USDT |
0.0399 USDT |
| 2024-09-04 |
0.0401 USDT |
5,112,485.4369 |
0.0428 USDT |
0.0419 USDT |
0.0436 USDT |
0.0437 USDT |
| 2024-09-03 |
0.0455 USDT |
2,331,785.0220 |
0.0425 USDT |
0.0421 USDT |
0.0430 USDT |
0.0430 USDT |
| 2024-09-02 |
0.0435 USDT |
3,254,465.4166 |
0.0458 USDT |
0.0450 USDT |
0.0466 USDT |
0.0482 USDT |
| 2024-09-01 |
0.0455 USDT |
4,667,551.6891 |
0.0453 USDT |
0.0426 USDT |
0.0442 USDT |
0.0437 USDT |
| 2024-08-31 |
0.0508 USDT |
1,192,660.4209 |
0.0490 USDT |
0.0485 USDT |
0.0492 USDT |
0.0496 USDT |
| 2024-08-30 |
0.0497 USDT |
3,472,561.9249 |
0.0483 USDT |
0.0482 USDT |
0.0512 USDT |
0.0519 USDT |
| 2024-08-29 |
0.0492 USDT |
4,741,511.8395 |
0.0520 USDT |
0.0469 USDT |
0.0494 USDT |
0.0483 USDT |
| 2024-08-28 |
0.0478 USDT |
7,153,817.9628 |
0.0459 USDT |
0.0456 USDT |
0.0472 USDT |
0.0471 USDT |
| 2024-08-27 |
0.0568 USDT |
6,075,635.2675 |
0.0575 USDT |
0.0499 USDT |
0.0523 USDT |
0.0511 USDT |
| 2024-08-26 |
0.0649 USDT |
1,641,192.7023 |
0.0601 USDT |
0.0587 USDT |
0.0605 USDT |
0.0596 USDT |
| 2024-08-25 |
0.0707 USDT |
2,095,332.1091 |
0.0707 USDT |
0.0691 USDT |
0.0707 USDT |
0.0707 USDT |
| 2024-08-24 |
0.0743 USDT |
2,036,835.7726 |
0.0742 USDT |
0.0732 USDT |
0.0760 USDT |
0.0736 USDT |
| 2024-08-23 |
0.0669 USDT |
2,637,442.2504 |
0.0668 USDT |
0.0666 USDT |
0.0697 USDT |
0.0740 USDT |
| 2024-08-22 |
0.0587 USDT |
912,936.1597 |
0.0586 USDT |
0.0584 USDT |
0.0598 USDT |
0.0598 USDT |
| 2024-08-21 |
0.0547 USDT |
1,424,068.2839 |
0.0583 USDT |
0.0574 USDT |
0.0585 USDT |
0.0584 USDT |
| 2024-08-20 |
0.0518 USDT |
5,175,504.9100 |
0.0544 USDT |
0.0488 USDT |
0.0511 USDT |
0.0545 USDT |
| 2024-08-19 |
0.0478 USDT |
1,951,672.3369 |
0.0479 USDT |
0.0470 USDT |
0.0489 USDT |
0.0494 USDT |
| 2024-08-18 |
0.0521 USDT |
1,943,739.7383 |
0.0548 USDT |
0.0517 USDT |
0.0529 USDT |
0.0534 USDT |
| 2024-08-17 |
0.0488 USDT |
1,379,533.5406 |
0.0499 USDT |
0.0486 USDT |
0.0495 USDT |
0.0495 USDT |
| 2024-08-16 |
0.0486 USDT |
3,283,867.5326 |
0.0493 USDT |
0.0473 USDT |
0.0504 USDT |
0.0501 USDT |
| 2024-08-15 |
0.0527 USDT |
4,179,768.6315 |
0.0560 USDT |
0.0456 USDT |
0.0471 USDT |
0.0464 USDT |