Identifier on DigiFinex: axs3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0672 USDT |
1,952,945.6579 |
0.0785 USDT |
0.0734 USDT |
0.0774 USDT |
0.0765 USDT |
| 2022-06-05 |
0.0889 USDT |
553,142.3502 |
0.0865 USDT |
0.0849 USDT |
0.0869 USDT |
0.0867 USDT |
| 2022-06-04 |
0.0874 USDT |
920,922.0119 |
0.0880 USDT |
0.0842 USDT |
0.0861 USDT |
0.0846 USDT |
| 2022-06-03 |
0.0921 USDT |
1,392,233.0455 |
0.1018 USDT |
0.0953 USDT |
0.0978 USDT |
0.0964 USDT |
| 2022-06-02 |
0.0976 USDT |
5,655,513.6534 |
0.0933 USDT |
0.0824 USDT |
0.0870 USDT |
0.0849 USDT |
| 2022-06-01 |
0.0806 USDT |
10,027,646.4836 |
0.0848 USDT |
0.0839 USDT |
0.0894 USDT |
0.1006 USDT |
| 2022-05-31 |
0.0598 USDT |
4,707,882.1381 |
0.0791 USDT |
0.0760 USDT |
0.0765 USDT |
0.0763 USDT |
| 2022-05-30 |
0.1001 USDT |
74,518,270.7059 |
0.1335 USDT |
0.0743 USDT |
0.0806 USDT |
0.0761 USDT |
| 2022-05-29 |
0.2022 USDT |
384,453.5347 |
0.1961 USDT |
0.1927 USDT |
0.1977 USDT |
0.1959 USDT |
| 2022-05-28 |
0.2079 USDT |
310,865.5541 |
0.1988 USDT |
0.1911 USDT |
0.1986 USDT |
0.1926 USDT |
| 2022-05-27 |
0.2120 USDT |
4,067,010.9028 |
0.2181 USDT |
0.2000 USDT |
0.2076 USDT |
0.2066 USDT |
| 2022-05-26 |
0.1900 USDT |
1,436,517.9834 |
0.1846 USDT |
0.1757 USDT |
0.1804 USDT |
0.1762 USDT |
| 2022-05-25 |
0.1716 USDT |
1,255,085.9924 |
0.1746 USDT |
0.1602 USDT |
0.1664 USDT |
0.1639 USDT |
| 2022-05-24 |
0.1805 USDT |
875,705.9296 |
0.1828 USDT |
0.1678 USDT |
0.1744 USDT |
0.1683 USDT |
| 2022-05-23 |
0.1513 USDT |
5,569,751.1009 |
0.1514 USDT |
0.1514 USDT |
0.1674 USDT |
0.1763 USDT |
| 2022-05-22 |
0.1895 USDT |
463,475.3296 |
0.1842 USDT |
0.1742 USDT |
0.1824 USDT |
0.1742 USDT |
| 2022-05-21 |
0.2129 USDT |
947,363.3527 |
0.1995 USDT |
0.1958 USDT |
0.2084 USDT |
0.2035 USDT |
| 2022-05-20 |
0.2095 USDT |
830,013.0355 |
0.2153 USDT |
0.2096 USDT |
0.2171 USDT |
0.2141 USDT |
| 2022-05-19 |
0.2319 USDT |
698,724.0621 |
0.2181 USDT |
0.2121 USDT |
0.2190 USDT |
0.2142 USDT |
| 2022-05-18 |
0.2338 USDT |
4,338,632.5371 |
0.2243 USDT |
0.2035 USDT |
0.2238 USDT |
0.2250 USDT |
| 2022-05-17 |
0.2834 USDT |
4,628,985.5138 |
0.2763 USDT |
0.2487 USDT |
0.2643 USDT |
0.2613 USDT |
| 2022-05-16 |
0.2838 USDT |
1,135,508.8767 |
0.3461 USDT |
0.3283 USDT |
0.3460 USDT |
0.3707 USDT |
| 2022-05-15 |
0.3112 USDT |
11,546,587.0559 |
0.2926 USDT |
0.2329 USDT |
0.2540 USDT |
0.2523 USDT |
| 2022-05-14 |
0.4485 USDT |
1,792,061.5536 |
0.4232 USDT |
0.3916 USDT |
0.4195 USDT |
0.4087 USDT |
| 2022-05-13 |
0.4417 USDT |
2,541,315.2039 |
0.4612 USDT |
0.4284 USDT |
0.4771 USDT |
0.4757 USDT |
| 2022-05-12 |
0.7131 USDT |
4,249,375.6355 |
0.5980 USDT |
0.5755 USDT |
0.6792 USDT |
0.7553 USDT |
| 2022-05-11 |
1.1632 USDT |
18,883,128.0625 |
1.1125 USDT |
1.0493 USDT |
1.2218 USDT |
1.1303 USDT |
| 2022-05-10 |
0.8713 USDT |
2,437,154.7710 |
0.7625 USDT |
0.7555 USDT |
0.8343 USDT |
1.0093 USDT |
| 2022-05-09 |
0.7116 USDT |
9,327,952.6587 |
0.8266 USDT |
0.7280 USDT |
0.8371 USDT |
0.8179 USDT |
| 2022-05-08 |
0.6670 USDT |
476,446.4543 |
0.6255 USDT |
0.5889 USDT |
0.6255 USDT |
0.6331 USDT |
| 2022-05-07 |
0.8192 USDT |
208,340.0290 |
0.7734 USDT |
0.7362 USDT |
0.7653 USDT |
0.7808 USDT |
| 2022-05-06 |
0.8954 USDT |
201,898.3051 |
0.8577 USDT |
0.8409 USDT |
0.8527 USDT |
0.8517 USDT |
| 2022-05-05 |
0.7046 USDT |
1,463,531.5301 |
0.8861 USDT |
0.8243 USDT |
0.8493 USDT |
0.8484 USDT |
| 2022-05-04 |
0.7243 USDT |
6,129,760.4794 |
0.8510 USDT |
0.5712 USDT |
0.6051 USDT |
0.6028 USDT |
| 2022-05-03 |
0.8777 USDT |
276,952.3677 |
0.9284 USDT |
0.9042 USDT |
0.9435 USDT |
0.9227 USDT |
| 2022-05-02 |
0.8140 USDT |
69,548.6230 |
0.8889 USDT |
0.8342 USDT |
0.8477 USDT |
0.8474 USDT |
| 2022-05-01 |
0.9853 USDT |
762,703.7417 |
0.7683 USDT |
0.7468 USDT |
0.8012 USDT |
0.8652 USDT |
| 2022-04-30 |
1.0222 USDT |
3,364,509.5674 |
0.8744 USDT |
0.8466 USDT |
0.8849 USDT |
1.2011 USDT |
| 2022-04-29 |
0.6213 USDT |
823,094.1683 |
0.6452 USDT |
0.6350 USDT |
0.6973 USDT |
0.7146 USDT |
| 2022-04-28 |
0.4988 USDT |
230,492.1997 |
0.4905 USDT |
0.4901 USDT |
0.5120 USDT |
0.5253 USDT |
| 2022-04-27 |
0.4999 USDT |
373,029.3779 |
0.5420 USDT |
0.4937 USDT |
0.5162 USDT |
0.4975 USDT |
| 2022-04-26 |
0.4660 USDT |
1,408,523.8700 |
0.4817 USDT |
0.4814 USDT |
0.4981 USDT |
0.4900 USDT |
| 2022-04-25 |
0.4425 USDT |
180,852.8638 |
0.3968 USDT |
0.3791 USDT |
0.3838 USDT |
0.3814 USDT |
| 2022-04-24 |
0.3425 USDT |
112,684.9465 |
0.3393 USDT |
0.3389 USDT |
0.3518 USDT |
0.3532 USDT |
| 2022-04-23 |
0.3326 USDT |
68,324.8557 |
0.3315 USDT |
0.3224 USDT |
0.3293 USDT |
0.3275 USDT |
| 2022-04-22 |
0.3349 USDT |
250,936.9524 |
0.3334 USDT |
0.3192 USDT |
0.3273 USDT |
0.3273 USDT |
| 2022-04-21 |
0.3263 USDT |
752,876.7883 |
0.3293 USDT |
0.3293 USDT |
0.3522 USDT |
0.3571 USDT |
| 2022-04-20 |
0.3196 USDT |
139,070.1615 |
0.3444 USDT |
0.3274 USDT |
0.3333 USDT |
0.3348 USDT |
| 2022-04-19 |
0.3254 USDT |
71,882.6264 |
0.3262 USDT |
0.3123 USDT |
0.3200 USDT |
0.3123 USDT |
| 2022-04-18 |
0.4027 USDT |
104,289.6583 |
0.3517 USDT |
0.3404 USDT |
0.3456 USDT |
0.3456 USDT |