Identifier on DigiFinex: axs3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.0046 USDT |
18,281,963.2577 |
0.0048 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2022-07-25 |
0.0038 USDT |
19,351,889.6168 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2022-07-24 |
0.0032 USDT |
19,710,504.8662 |
0.0034 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2022-07-23 |
0.0042 USDT |
28,369,451.1296 |
0.0040 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
| 2022-07-22 |
0.0052 USDT |
17,743,367.5287 |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0058 USDT |
| 2022-07-21 |
0.0059 USDT |
14,967,425.2054 |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0053 USDT |
| 2022-07-20 |
0.0050 USDT |
26,967,420.9837 |
0.0053 USDT |
0.0051 USDT |
0.0054 USDT |
0.0059 USDT |
| 2022-07-19 |
0.0055 USDT |
38,035,514.6858 |
0.0047 USDT |
0.0046 USDT |
0.0049 USDT |
0.0049 USDT |
| 2022-07-18 |
0.0074 USDT |
28,470,161.4259 |
0.0066 USDT |
0.0066 USDT |
0.0070 USDT |
0.0069 USDT |
| 2022-07-17 |
0.0095 USDT |
23,169,525.7102 |
0.0091 USDT |
0.0086 USDT |
0.0089 USDT |
0.0091 USDT |
| 2022-07-16 |
0.0110 USDT |
9,286,442.6942 |
0.0104 USDT |
0.0101 USDT |
0.0105 USDT |
0.0101 USDT |
| 2022-07-15 |
0.0117 USDT |
12,607,329.4075 |
0.0119 USDT |
0.0107 USDT |
0.0114 USDT |
0.0113 USDT |
| 2022-07-14 |
0.0140 USDT |
4,360,299.7002 |
0.0124 USDT |
0.0122 USDT |
0.0125 USDT |
0.0125 USDT |
| 2022-07-13 |
0.0169 USDT |
6,659,794.5107 |
0.0156 USDT |
0.0150 USDT |
0.0157 USDT |
0.0154 USDT |
| 2022-07-12 |
0.0166 USDT |
8,674,144.0972 |
0.0165 USDT |
0.0165 USDT |
0.0171 USDT |
0.0169 USDT |
| 2022-07-11 |
0.0150 USDT |
11,722,133.7907 |
0.0144 USDT |
0.0144 USDT |
0.0148 USDT |
0.0165 USDT |
| 2022-07-10 |
0.0138 USDT |
6,752,901.8137 |
0.0140 USDT |
0.0136 USDT |
0.0139 USDT |
0.0141 USDT |
| 2022-07-09 |
0.0127 USDT |
4,541,660.0622 |
0.0123 USDT |
0.0120 USDT |
0.0124 USDT |
0.0124 USDT |
| 2022-07-08 |
0.0138 USDT |
9,106,463.8506 |
0.0142 USDT |
0.0132 USDT |
0.0134 USDT |
0.0134 USDT |
| 2022-07-07 |
0.0148 USDT |
7,657,228.8347 |
0.0139 USDT |
0.0131 USDT |
0.0135 USDT |
0.0132 USDT |
| 2022-07-06 |
0.0174 USDT |
11,960,975.7921 |
0.0169 USDT |
0.0157 USDT |
0.0161 USDT |
0.0161 USDT |
| 2022-07-05 |
0.0176 USDT |
10,549,293.2735 |
0.0188 USDT |
0.0164 USDT |
0.0174 USDT |
0.0173 USDT |
| 2022-07-04 |
0.0203 USDT |
5,102,107.9257 |
0.0184 USDT |
0.0178 USDT |
0.0182 USDT |
0.0180 USDT |
| 2022-07-03 |
0.0229 USDT |
11,027,567.4250 |
0.0225 USDT |
0.0196 USDT |
0.0203 USDT |
0.0203 USDT |
| 2022-07-02 |
0.0246 USDT |
2,386,284.3112 |
0.0240 USDT |
0.0232 USDT |
0.0238 USDT |
0.0234 USDT |
| 2022-07-01 |
0.0242 USDT |
8,128,699.9648 |
0.0240 USDT |
0.0226 USDT |
0.0239 USDT |
0.0232 USDT |
| 2022-06-30 |
0.0284 USDT |
23,589,467.8324 |
0.0272 USDT |
0.0255 USDT |
0.0266 USDT |
0.0261 USDT |
| 2022-06-29 |
0.0243 USDT |
10,294,314.0262 |
0.0268 USDT |
0.0241 USDT |
0.0248 USDT |
0.0247 USDT |
| 2022-06-28 |
0.0219 USDT |
7,935,459.9102 |
0.0232 USDT |
0.0222 USDT |
0.0228 USDT |
0.0233 USDT |
| 2022-06-27 |
0.0217 USDT |
7,595,854.1308 |
0.0218 USDT |
0.0208 USDT |
0.0217 USDT |
0.0217 USDT |
| 2022-06-26 |
0.0191 USDT |
10,249,699.2753 |
0.0208 USDT |
0.0189 USDT |
0.0197 USDT |
0.0218 USDT |
| 2022-06-25 |
0.0194 USDT |
19,529,667.8710 |
0.0206 USDT |
0.0172 USDT |
0.0185 USDT |
0.0183 USDT |
| 2022-06-24 |
0.0273 USDT |
20,449,607.7177 |
0.0229 USDT |
0.0200 USDT |
0.0232 USDT |
0.0208 USDT |
| 2022-06-23 |
0.0437 USDT |
5,515,708.4985 |
0.0444 USDT |
0.0402 USDT |
0.0418 USDT |
0.0416 USDT |
| 2022-06-22 |
0.0471 USDT |
8,223,751.5142 |
0.0491 USDT |
0.0471 USDT |
0.0497 USDT |
0.0505 USDT |
| 2022-06-21 |
0.0446 USDT |
11,523,812.7802 |
0.0428 USDT |
0.0410 USDT |
0.0451 USDT |
0.0446 USDT |
| 2022-06-20 |
0.0579 USDT |
10,735,462.2826 |
0.0566 USDT |
0.0524 USDT |
0.0569 USDT |
0.0569 USDT |
| 2022-06-19 |
0.0745 USDT |
8,771,680.6708 |
0.0668 USDT |
0.0594 USDT |
0.0640 USDT |
0.0663 USDT |
| 2022-06-18 |
0.0961 USDT |
45,622,517.2898 |
0.1072 USDT |
0.0810 USDT |
0.0928 USDT |
0.0827 USDT |
| 2022-06-17 |
0.0846 USDT |
1,605,709.7957 |
0.0810 USDT |
0.0759 USDT |
0.0791 USDT |
0.0815 USDT |
| 2022-06-16 |
0.0767 USDT |
10,018,084.5045 |
0.0858 USDT |
0.0804 USDT |
0.0869 USDT |
0.0943 USDT |
| 2022-06-15 |
0.1044 USDT |
19,615,154.9130 |
0.0862 USDT |
0.0669 USDT |
0.0699 USDT |
0.0672 USDT |
| 2022-06-14 |
0.1265 USDT |
2,464,568.9248 |
0.1153 USDT |
0.1121 USDT |
0.1165 USDT |
0.1188 USDT |
| 2022-06-13 |
0.1795 USDT |
8,694,370.7272 |
0.1500 USDT |
0.1303 USDT |
0.1503 USDT |
0.1617 USDT |
| 2022-06-12 |
0.1325 USDT |
2,340,899.6475 |
0.1201 USDT |
0.1194 USDT |
0.1247 USDT |
0.1285 USDT |
| 2022-06-11 |
0.1093 USDT |
1,616,593.9890 |
0.1201 USDT |
0.1135 USDT |
0.1200 USDT |
0.1202 USDT |
| 2022-06-10 |
0.0883 USDT |
593,265.6933 |
0.0939 USDT |
0.0878 USDT |
0.0907 USDT |
0.0905 USDT |
| 2022-06-09 |
0.0783 USDT |
1,062,400.2800 |
0.0767 USDT |
0.0761 USDT |
0.0782 USDT |
0.0799 USDT |
| 2022-06-08 |
0.0820 USDT |
1,329,096.1493 |
0.0795 USDT |
0.0765 USDT |
0.0781 USDT |
0.0770 USDT |
| 2022-06-07 |
0.0838 USDT |
5,543,654.6278 |
0.0854 USDT |
0.0752 USDT |
0.0797 USDT |
0.0784 USDT |