Identifier on DigiFinex: axs3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0553 USDT |
1,441,527.8578 |
0.0531 USDT |
0.0511 USDT |
0.0526 USDT |
0.0531 USDT |
| 2024-08-13 |
0.0546 USDT |
5,343,312.8578 |
0.0532 USDT |
0.0515 USDT |
0.0538 USDT |
0.0592 USDT |
| 2024-08-12 |
0.0518 USDT |
3,552,418.6023 |
0.0570 USDT |
0.0521 USDT |
0.0539 USDT |
0.0534 USDT |
| 2024-08-11 |
0.0540 USDT |
3,606,838.9529 |
0.0529 USDT |
0.0463 USDT |
0.0486 USDT |
0.0468 USDT |
| 2024-08-10 |
0.0571 USDT |
2,807,992.1713 |
0.0576 USDT |
0.0565 USDT |
0.0575 USDT |
0.0610 USDT |
| 2024-08-09 |
0.0564 USDT |
2,438,164.8558 |
0.0548 USDT |
0.0536 USDT |
0.0554 USDT |
0.0560 USDT |
| 2024-08-08 |
0.0474 USDT |
2,982,070.4752 |
0.0525 USDT |
0.0517 USDT |
0.0532 USDT |
0.0540 USDT |
| 2024-08-07 |
0.0459 USDT |
7,258,799.6847 |
0.0424 USDT |
0.0400 USDT |
0.0416 USDT |
0.0421 USDT |
| 2024-08-06 |
0.0477 USDT |
4,084,725.4669 |
0.0479 USDT |
0.0470 USDT |
0.0484 USDT |
0.0475 USDT |
| 2024-08-05 |
0.0423 USDT |
11,953,178.4553 |
0.0394 USDT |
0.0394 USDT |
0.0424 USDT |
0.0422 USDT |
| 2024-08-04 |
0.0634 USDT |
8,402,316.6806 |
0.0579 USDT |
0.0526 USDT |
0.0582 USDT |
0.0611 USDT |
| 2024-08-03 |
0.0762 USDT |
1,009,466.2186 |
0.0667 USDT |
0.0656 USDT |
0.0696 USDT |
0.0689 USDT |
| 2024-08-02 |
0.0911 USDT |
7,542,336.8157 |
0.0971 USDT |
0.0787 USDT |
0.0826 USDT |
0.0832 USDT |
| 2024-08-01 |
0.0946 USDT |
586,440.6411 |
0.0938 USDT |
0.0937 USDT |
0.0986 USDT |
0.0983 USDT |
| 2024-07-31 |
0.1124 USDT |
1,943,970.5379 |
0.1135 USDT |
0.1075 USDT |
0.1130 USDT |
0.1081 USDT |
| 2024-07-30 |
0.1178 USDT |
2,025,681.3947 |
0.1203 USDT |
0.1088 USDT |
0.1132 USDT |
0.1121 USDT |
| 2024-07-29 |
0.1212 USDT |
1,975,354.5407 |
0.1207 USDT |
0.1096 USDT |
0.1149 USDT |
0.1147 USDT |
| 2024-07-28 |
0.1284 USDT |
618,909.6257 |
0.1227 USDT |
0.1184 USDT |
0.1204 USDT |
0.1209 USDT |
| 2024-07-27 |
0.1323 USDT |
1,847,228.3117 |
0.1317 USDT |
0.1263 USDT |
0.1342 USDT |
0.1367 USDT |
| 2024-07-26 |
0.1136 USDT |
644,800.1366 |
0.1212 USDT |
0.1212 USDT |
0.1235 USDT |
0.1278 USDT |
| 2024-07-25 |
0.1067 USDT |
2,854,857.0781 |
0.1066 USDT |
0.0958 USDT |
0.1008 USDT |
0.1006 USDT |
| 2024-07-24 |
0.1284 USDT |
1,619,543.7961 |
0.1335 USDT |
0.1168 USDT |
0.1201 USDT |
0.1187 USDT |
| 2024-07-23 |
0.1311 USDT |
885,274.2792 |
0.1218 USDT |
0.1200 USDT |
0.1228 USDT |
0.1244 USDT |
| 2024-07-22 |
0.1421 USDT |
949,587.2487 |
0.1394 USDT |
0.1320 USDT |
0.1352 USDT |
0.1324 USDT |
| 2024-07-21 |
0.1463 USDT |
2,800,530.4555 |
0.1428 USDT |
0.1322 USDT |
0.1444 USDT |
0.1534 USDT |
| 2024-07-20 |
0.1501 USDT |
577,021.4825 |
0.1507 USDT |
0.1500 USDT |
0.1540 USDT |
0.1562 USDT |
| 2024-07-19 |
0.1368 USDT |
1,193,213.1903 |
0.1358 USDT |
0.1335 USDT |
0.1410 USDT |
0.1474 USDT |
| 2024-07-18 |
0.1428 USDT |
2,240,356.7432 |
0.1479 USDT |
0.1261 USDT |
0.1293 USDT |
0.1288 USDT |
| 2024-07-17 |
0.1377 USDT |
810,917.6735 |
0.1357 USDT |
0.1302 USDT |
0.1325 USDT |
0.1317 USDT |
| 2024-07-16 |
0.1258 USDT |
1,090,945.7627 |
0.1292 USDT |
0.1267 USDT |
0.1328 USDT |
0.1327 USDT |
| 2024-07-15 |
0.1173 USDT |
1,070,924.1063 |
0.1182 USDT |
0.1163 USDT |
0.1190 USDT |
0.1223 USDT |
| 2024-07-14 |
0.1082 USDT |
710,945.8495 |
0.1054 USDT |
0.1041 USDT |
0.1062 USDT |
0.1148 USDT |
| 2024-07-13 |
0.1053 USDT |
592,252.9752 |
0.1060 USDT |
0.1056 USDT |
0.1077 USDT |
0.1082 USDT |
| 2024-07-12 |
0.0948 USDT |
1,069,292.9227 |
0.0997 USDT |
0.0959 USDT |
0.0991 USDT |
0.1017 USDT |
| 2024-07-11 |
0.0986 USDT |
2,181,540.0843 |
0.0996 USDT |
0.0936 USDT |
0.0983 USDT |
0.0955 USDT |
| 2024-07-10 |
0.0959 USDT |
1,450,385.8141 |
0.0941 USDT |
0.0935 USDT |
0.0961 USDT |
0.0956 USDT |
| 2024-07-09 |
0.0914 USDT |
1,251,270.5150 |
0.0914 USDT |
0.0903 USDT |
0.0939 USDT |
0.0941 USDT |
| 2024-07-08 |
0.0841 USDT |
2,002,268.6380 |
0.0862 USDT |
0.0854 USDT |
0.0882 USDT |
0.0897 USDT |
| 2024-07-07 |
0.0921 USDT |
2,360,268.0010 |
0.0859 USDT |
0.0853 USDT |
0.0883 USDT |
0.0868 USDT |
| 2024-07-06 |
0.0841 USDT |
2,636,172.3340 |
0.0874 USDT |
0.0848 USDT |
0.0881 USDT |
0.0976 USDT |
| 2024-07-05 |
0.0703 USDT |
2,100,816.4707 |
0.0750 USDT |
0.0746 USDT |
0.0793 USDT |
0.0795 USDT |
| 2024-07-04 |
0.1035 USDT |
2,252,614.8465 |
0.0957 USDT |
0.0928 USDT |
0.0963 USDT |
0.0969 USDT |
| 2024-07-03 |
0.1336 USDT |
1,704,287.6434 |
0.1354 USDT |
0.1223 USDT |
0.1249 USDT |
0.1249 USDT |
| 2024-07-02 |
0.1393 USDT |
920,243.2740 |
0.1356 USDT |
0.1316 USDT |
0.1356 USDT |
0.1438 USDT |
| 2024-07-01 |
0.1493 USDT |
927,925.7456 |
0.1430 USDT |
0.1390 USDT |
0.1424 USDT |
0.1432 USDT |
| 2024-06-30 |
0.1425 USDT |
797,031.0764 |
0.1434 USDT |
0.1386 USDT |
0.1419 USDT |
0.1398 USDT |
| 2024-06-29 |
0.1477 USDT |
697,840.4360 |
0.1421 USDT |
0.1357 USDT |
0.1407 USDT |
0.1416 USDT |
| 2024-06-28 |
0.1669 USDT |
1,607,114.0523 |
0.1682 USDT |
0.1581 USDT |
0.1600 USDT |
0.1596 USDT |
| 2024-06-27 |
0.1585 USDT |
1,095,749.9542 |
0.1577 USDT |
0.1574 USDT |
0.1607 USDT |
0.1660 USDT |
| 2024-06-26 |
0.1581 USDT |
604,658.8003 |
0.1557 USDT |
0.1517 USDT |
0.1544 USDT |
0.1521 USDT |