Identifier on DigiFinex: axs3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.1515 USDT |
597,751.3553 |
0.1644 USDT |
0.1629 USDT |
0.1667 USDT |
0.1668 USDT |
| 2024-06-24 |
0.1336 USDT |
2,972,329.9502 |
0.1334 USDT |
0.1315 USDT |
0.1376 USDT |
0.1439 USDT |
| 2024-06-23 |
0.1473 USDT |
1,317,195.1289 |
0.1442 USDT |
0.1370 USDT |
0.1433 USDT |
0.1402 USDT |
| 2024-06-22 |
0.1481 USDT |
359,261.0285 |
0.1492 USDT |
0.1480 USDT |
0.1500 USDT |
0.1536 USDT |
| 2024-06-21 |
0.1505 USDT |
2,033,540.9870 |
0.1469 USDT |
0.1446 USDT |
0.1525 USDT |
0.1501 USDT |
| 2024-06-20 |
0.1554 USDT |
1,499,118.5588 |
0.1551 USDT |
0.1431 USDT |
0.1514 USDT |
0.1529 USDT |
| 2024-06-19 |
0.1464 USDT |
699,498.5463 |
0.1584 USDT |
0.1476 USDT |
0.1516 USDT |
0.1487 USDT |
| 2024-06-18 |
0.1346 USDT |
3,725,424.9839 |
0.1304 USDT |
0.1205 USDT |
0.1284 USDT |
0.1337 USDT |
| 2024-06-17 |
0.1839 USDT |
3,108,362.9472 |
0.1758 USDT |
0.1566 USDT |
0.1760 USDT |
0.1860 USDT |
| 2024-06-16 |
0.2193 USDT |
341,300.6825 |
0.2173 USDT |
0.2159 USDT |
0.2182 USDT |
0.2175 USDT |
| 2024-06-15 |
0.2179 USDT |
298,850.7902 |
0.2301 USDT |
0.2229 USDT |
0.2271 USDT |
0.2257 USDT |
| 2024-06-14 |
0.2251 USDT |
3,281,439.0633 |
0.2449 USDT |
0.1985 USDT |
0.2047 USDT |
0.2039 USDT |
| 2024-06-13 |
0.2544 USDT |
762,656.3045 |
0.2549 USDT |
0.2343 USDT |
0.2430 USDT |
0.2514 USDT |
| 2024-06-12 |
0.2591 USDT |
1,658,191.6503 |
0.2807 USDT |
0.2516 USDT |
0.2664 USDT |
0.2663 USDT |
| 2024-06-11 |
0.2515 USDT |
2,074,610.2660 |
0.2489 USDT |
0.2266 USDT |
0.2410 USDT |
0.2421 USDT |
| 2024-06-10 |
0.2987 USDT |
745,114.7475 |
0.2904 USDT |
0.2661 USDT |
0.2787 USDT |
0.2752 USDT |
| 2024-06-09 |
0.3049 USDT |
189,007.2109 |
0.3047 USDT |
0.3008 USDT |
0.3049 USDT |
0.3129 USDT |
| 2024-06-08 |
0.3401 USDT |
733,518.1534 |
0.3285 USDT |
0.3046 USDT |
0.3137 USDT |
0.3088 USDT |
| 2024-06-07 |
0.3361 USDT |
9,196,218.8812 |
0.3981 USDT |
0.2826 USDT |
0.3703 USDT |
0.3687 USDT |
| 2024-06-06 |
0.4700 USDT |
497,982.2045 |
0.4716 USDT |
0.4449 USDT |
0.4641 USDT |
0.4638 USDT |
| 2024-06-05 |
0.4576 USDT |
272,022.2774 |
0.4815 USDT |
0.4763 USDT |
0.4818 USDT |
0.4792 USDT |
| 2024-06-04 |
0.4118 USDT |
261,811.0073 |
0.3946 USDT |
0.3935 USDT |
0.4041 USDT |
0.4043 USDT |
| 2024-06-03 |
0.4341 USDT |
478,095.1733 |
0.4287 USDT |
0.4079 USDT |
0.4244 USDT |
0.4250 USDT |
| 2024-06-02 |
0.4106 USDT |
318,630.8897 |
0.3775 USDT |
0.3603 USDT |
0.3652 USDT |
0.3635 USDT |
| 2024-06-01 |
0.3427 USDT |
451,902.0133 |
0.3379 USDT |
0.3378 USDT |
0.3548 USDT |
0.3768 USDT |
| 2024-05-31 |
0.3155 USDT |
444,525.9441 |
0.3148 USDT |
0.2968 USDT |
0.3113 USDT |
0.3233 USDT |
| 2024-05-30 |
0.3533 USDT |
556,535.9873 |
0.3275 USDT |
0.3263 USDT |
0.3426 USDT |
0.3440 USDT |
| 2024-05-29 |
0.3888 USDT |
561,044.5169 |
0.3876 USDT |
0.3735 USDT |
0.3793 USDT |
0.3756 USDT |
| 2024-05-28 |
0.3643 USDT |
656,617.3462 |
0.3569 USDT |
0.3492 USDT |
0.3650 USDT |
0.3718 USDT |
| 2024-05-27 |
0.3888 USDT |
534,634.5857 |
0.3895 USDT |
0.3816 USDT |
0.4019 USDT |
0.3975 USDT |
| 2024-05-26 |
0.3848 USDT |
147,140.8267 |
0.3771 USDT |
0.3635 USDT |
0.3733 USDT |
0.3723 USDT |
| 2024-05-25 |
0.4193 USDT |
86,993.7133 |
0.4096 USDT |
0.3999 USDT |
0.4054 USDT |
0.4031 USDT |
| 2024-05-24 |
0.3734 USDT |
492,637.9604 |
0.3888 USDT |
0.3756 USDT |
0.3881 USDT |
0.4171 USDT |
| 2024-05-23 |
0.3665 USDT |
1,350,293.4655 |
0.3693 USDT |
0.3237 USDT |
0.3411 USDT |
0.3328 USDT |
| 2024-05-22 |
0.3825 USDT |
643,685.2884 |
0.3719 USDT |
0.3651 USDT |
0.3814 USDT |
0.3740 USDT |
| 2024-05-21 |
0.3999 USDT |
811,065.4322 |
0.4092 USDT |
0.3866 USDT |
0.4042 USDT |
0.3993 USDT |
| 2024-05-20 |
0.3389 USDT |
1,976,766.7272 |
0.3203 USDT |
0.3121 USDT |
0.3232 USDT |
0.3956 USDT |
| 2024-05-19 |
0.3184 USDT |
331,577.9228 |
0.3083 USDT |
0.2931 USDT |
0.2995 USDT |
0.2967 USDT |
| 2024-05-18 |
0.3429 USDT |
231,752.9370 |
0.3434 USDT |
0.3325 USDT |
0.3399 USDT |
0.3394 USDT |
| 2024-05-17 |
0.3199 USDT |
339,871.3937 |
0.3193 USDT |
0.3193 USDT |
0.3271 USDT |
0.3283 USDT |
| 2024-05-16 |
0.3084 USDT |
385,725.7135 |
0.3076 USDT |
0.3012 USDT |
0.3078 USDT |
0.3054 USDT |
| 2024-05-15 |
0.2741 USDT |
546,490.0162 |
0.2889 USDT |
0.2882 USDT |
0.2957 USDT |
0.3089 USDT |
| 2024-05-14 |
0.2559 USDT |
678,598.0459 |
0.2513 USDT |
0.2423 USDT |
0.2524 USDT |
0.2516 USDT |
| 2024-05-13 |
0.2694 USDT |
329,862.7943 |
0.2686 USDT |
0.2618 USDT |
0.2677 USDT |
0.2651 USDT |
| 2024-05-12 |
0.2882 USDT |
251,643.6017 |
0.2899 USDT |
0.2721 USDT |
0.2813 USDT |
0.2786 USDT |
| 2024-05-11 |
0.3024 USDT |
197,557.0795 |
0.3043 USDT |
0.2915 USDT |
0.2966 USDT |
0.2935 USDT |
| 2024-05-10 |
0.3447 USDT |
1,153,381.3290 |
0.3680 USDT |
0.3104 USDT |
0.3184 USDT |
0.3129 USDT |
| 2024-05-09 |
0.3206 USDT |
592,869.3806 |
0.3142 USDT |
0.3122 USDT |
0.3214 USDT |
0.3402 USDT |
| 2024-05-08 |
0.3199 USDT |
1,087,059.0981 |
0.3345 USDT |
0.3085 USDT |
0.3250 USDT |
0.3250 USDT |
| 2024-05-07 |
0.3369 USDT |
382,770.8640 |
0.3448 USDT |
0.3261 USDT |
0.3363 USDT |
0.3296 USDT |