Identifier on DigiFinex: axs3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.1468 USDT |
175,904.7356 |
0.1465 USDT |
0.1418 USDT |
0.1451 USDT |
0.1456 USDT |
| 2022-12-22 |
0.1498 USDT |
691,657.9114 |
0.1533 USDT |
0.1444 USDT |
0.1485 USDT |
0.1483 USDT |
| 2022-12-21 |
0.1639 USDT |
162,984.3565 |
0.1692 USDT |
0.1644 USDT |
0.1675 USDT |
0.1661 USDT |
| 2022-12-20 |
0.1847 USDT |
277,135.1949 |
0.1600 USDT |
0.1549 USDT |
0.1575 USDT |
0.1562 USDT |
| 2022-12-19 |
0.1722 USDT |
4,417,945.5898 |
0.1660 USDT |
0.1595 USDT |
0.1646 USDT |
0.1962 USDT |
| 2022-12-18 |
0.1750 USDT |
197,852.5641 |
0.1634 USDT |
0.1629 USDT |
0.1703 USDT |
0.1724 USDT |
| 2022-12-17 |
0.1816 USDT |
445,738.3248 |
0.1728 USDT |
0.1599 USDT |
0.1649 USDT |
0.1634 USDT |
| 2022-12-16 |
0.1644 USDT |
7,632,626.7626 |
0.1527 USDT |
0.1435 USDT |
0.1474 USDT |
0.1863 USDT |
| 2022-12-15 |
0.1312 USDT |
238,640.8011 |
0.1325 USDT |
0.1321 USDT |
0.1332 USDT |
0.1361 USDT |
| 2022-12-14 |
0.1222 USDT |
6,696,312.0238 |
0.1173 USDT |
0.1148 USDT |
0.1219 USDT |
0.1300 USDT |
| 2022-12-13 |
0.1383 USDT |
144,215.2158 |
0.1378 USDT |
0.1317 USDT |
0.1331 USDT |
0.1326 USDT |
| 2022-12-12 |
0.1339 USDT |
215,835.4487 |
0.1357 USDT |
0.1306 USDT |
0.1326 USDT |
0.1325 USDT |
| 2022-12-11 |
0.1131 USDT |
1,340,537.0517 |
0.1152 USDT |
0.1115 USDT |
0.1159 USDT |
0.1190 USDT |
| 2022-12-10 |
0.1077 USDT |
417,606.7383 |
0.1032 USDT |
0.1014 USDT |
0.1044 USDT |
0.1030 USDT |
| 2022-12-09 |
0.1218 USDT |
214,458.5617 |
0.1225 USDT |
0.1204 USDT |
0.1231 USDT |
0.1232 USDT |
| 2022-12-08 |
0.1190 USDT |
944,108.2885 |
0.1243 USDT |
0.1156 USDT |
0.1194 USDT |
0.1176 USDT |
| 2022-12-07 |
0.1026 USDT |
800,933.7984 |
0.1058 USDT |
0.1034 USDT |
0.1063 USDT |
0.1070 USDT |
| 2022-12-06 |
0.1080 USDT |
3,694,661.1715 |
0.0963 USDT |
0.0912 USDT |
0.0967 USDT |
0.1002 USDT |
| 2022-12-05 |
0.1506 USDT |
6,214,148.9498 |
0.1156 USDT |
0.1107 USDT |
0.1168 USDT |
0.1219 USDT |
| 2022-12-04 |
0.2921 USDT |
48,734.1636 |
0.2819 USDT |
0.2760 USDT |
0.2807 USDT |
0.2806 USDT |
| 2022-12-03 |
0.2740 USDT |
105,423.3864 |
0.2785 USDT |
0.2783 USDT |
0.2867 USDT |
0.3016 USDT |
| 2022-12-02 |
0.2811 USDT |
95,276.3774 |
0.2758 USDT |
0.2630 USDT |
0.2687 USDT |
0.2657 USDT |
| 2022-12-01 |
0.2824 USDT |
179,370.6476 |
0.2847 USDT |
0.2812 USDT |
0.2878 USDT |
0.2898 USDT |
| 2022-11-30 |
0.2894 USDT |
1,752,766.6784 |
0.2777 USDT |
0.2747 USDT |
0.2833 USDT |
0.2788 USDT |
| 2022-11-29 |
0.3173 USDT |
224,203.8227 |
0.3148 USDT |
0.3086 USDT |
0.3143 USDT |
0.3120 USDT |
| 2022-11-28 |
0.3426 USDT |
75,938.2670 |
0.3421 USDT |
0.3354 USDT |
0.3399 USDT |
0.3387 USDT |
| 2022-11-27 |
0.3057 USDT |
123,594.4925 |
0.2997 USDT |
0.2953 USDT |
0.3009 USDT |
0.3036 USDT |
| 2022-11-26 |
0.3365 USDT |
108,553.1963 |
0.3375 USDT |
0.3345 USDT |
0.3380 USDT |
0.3374 USDT |
| 2022-11-25 |
0.3395 USDT |
64,568.0121 |
0.3387 USDT |
0.3285 USDT |
0.3356 USDT |
0.3353 USDT |
| 2022-11-24 |
0.3256 USDT |
82,109.3046 |
0.3285 USDT |
0.3271 USDT |
0.3308 USDT |
0.3317 USDT |
| 2022-11-23 |
0.3157 USDT |
597,901.3618 |
0.3266 USDT |
0.3000 USDT |
0.3074 USDT |
0.3069 USDT |
| 2022-11-22 |
0.3584 USDT |
3,418,419.1877 |
0.3722 USDT |
0.2926 USDT |
0.3137 USDT |
0.3002 USDT |
| 2022-11-21 |
0.4289 USDT |
773,214.2170 |
0.4476 USDT |
0.4127 USDT |
0.4286 USDT |
0.4158 USDT |
| 2022-11-20 |
0.3519 USDT |
937,102.3790 |
0.3488 USDT |
0.3456 USDT |
0.3520 USDT |
0.3930 USDT |
| 2022-11-19 |
0.3202 USDT |
26,101.6294 |
0.3154 USDT |
0.3096 USDT |
0.3151 USDT |
0.3137 USDT |
| 2022-11-18 |
0.3051 USDT |
135,405.3985 |
0.3128 USDT |
0.3121 USDT |
0.3199 USDT |
0.3190 USDT |
| 2022-11-17 |
0.3208 USDT |
196,481.6342 |
0.3062 USDT |
0.2970 USDT |
0.3066 USDT |
0.3139 USDT |
| 2022-11-16 |
0.3269 USDT |
199,478.8468 |
0.3330 USDT |
0.3255 USDT |
0.3336 USDT |
0.3302 USDT |
| 2022-11-15 |
0.3166 USDT |
1,067,921.1448 |
0.3028 USDT |
0.3015 USDT |
0.3268 USDT |
0.3193 USDT |
| 2022-11-14 |
0.3444 USDT |
671,365.5931 |
0.3505 USDT |
0.3346 USDT |
0.3466 USDT |
0.3367 USDT |
| 2022-11-13 |
0.3537 USDT |
10,386,626.2110 |
0.3270 USDT |
0.3136 USDT |
0.3698 USDT |
0.3792 USDT |
| 2022-11-12 |
0.9786 USDT |
38,458.1704 |
1.0205 USDT |
1.0104 USDT |
1.0169 USDT |
1.0141 USDT |
| 2022-11-11 |
0.9205 USDT |
576,200.0766 |
0.9348 USDT |
0.8638 USDT |
0.9173 USDT |
0.8944 USDT |
| 2022-11-10 |
1.0721 USDT |
1,719,532.3159 |
0.8763 USDT |
0.7153 USDT |
0.7719 USDT |
0.7680 USDT |
| 2022-11-09 |
1.4470 USDT |
8,809,947.0323 |
1.4603 USDT |
1.2275 USDT |
1.4260 USDT |
1.8095 USDT |
| 2022-11-08 |
0.0000 USDT |
45,415,673,653.8220 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2022-11-07 |
0.0000 USDT |
14,899,396,705.2940 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2022-11-06 |
0.0000 USDT |
15,764,044,249.4310 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2022-11-05 |
0.0000 USDT |
12,037,350,713.7070 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2022-11-04 |
0.0000 USDT |
17,990,846,248.5610 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |