Identifier on DigiFinex: axs3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.3290 USDT |
82,475.2991 |
0.3428 USDT |
0.3338 USDT |
0.3411 USDT |
0.3359 USDT |
| 2022-04-16 |
0.3237 USDT |
28,727.4589 |
0.3360 USDT |
0.3293 USDT |
0.3325 USDT |
0.3318 USDT |
| 2022-04-15 |
0.3185 USDT |
82,540.8968 |
0.3311 USDT |
0.3182 USDT |
0.3220 USDT |
0.3191 USDT |
| 2022-04-14 |
0.3356 USDT |
192,229.5195 |
0.3645 USDT |
0.3406 USDT |
0.3506 USDT |
0.3485 USDT |
| 2022-04-13 |
0.3394 USDT |
123,938.6635 |
0.3254 USDT |
0.3169 USDT |
0.3279 USDT |
0.3277 USDT |
| 2022-04-12 |
0.3638 USDT |
712,242.7903 |
0.3898 USDT |
0.3617 USDT |
0.3756 USDT |
0.3682 USDT |
| 2022-04-11 |
0.3850 USDT |
1,149,077.1328 |
0.4026 USDT |
0.3889 USDT |
0.4065 USDT |
0.4163 USDT |
| 2022-04-10 |
0.3027 USDT |
213,077.8741 |
0.3088 USDT |
0.2914 USDT |
0.3033 USDT |
0.3020 USDT |
| 2022-04-09 |
0.3031 USDT |
72,801.4713 |
0.3093 USDT |
0.2991 USDT |
0.3036 USDT |
0.3022 USDT |
| 2022-04-08 |
0.2782 USDT |
656,451.6571 |
0.2925 USDT |
0.2883 USDT |
0.2990 USDT |
0.3200 USDT |
| 2022-04-07 |
0.2771 USDT |
253,086.6264 |
0.2625 USDT |
0.2512 USDT |
0.2585 USDT |
0.2564 USDT |
| 2022-04-06 |
0.2286 USDT |
1,209,745.9062 |
0.2447 USDT |
0.2420 USDT |
0.2541 USDT |
0.2763 USDT |
| 2022-04-05 |
0.1896 USDT |
873,793.9074 |
0.1928 USDT |
0.1908 USDT |
0.2023 USDT |
0.1934 USDT |
| 2022-04-04 |
0.1872 USDT |
470,202.6855 |
0.1916 USDT |
0.1808 USDT |
0.1843 USDT |
0.1837 USDT |
| 2022-04-03 |
0.1738 USDT |
348,996.6062 |
0.1710 USDT |
0.1670 USDT |
0.1730 USDT |
0.1680 USDT |
| 2022-04-02 |
0.1553 USDT |
860,993.0683 |
0.1807 USDT |
0.1697 USDT |
0.1753 USDT |
0.1732 USDT |
| 2022-04-01 |
0.2163 USDT |
1,994,273.5804 |
0.1929 USDT |
0.1821 USDT |
0.1924 USDT |
0.1856 USDT |
| 2022-03-31 |
0.2176 USDT |
384,696.7241 |
0.2227 USDT |
0.2113 USDT |
0.2210 USDT |
0.2264 USDT |
| 2022-03-30 |
0.2254 USDT |
288,993.8490 |
0.2214 USDT |
0.2168 USDT |
0.2226 USDT |
0.2243 USDT |
| 2022-03-29 |
0.2269 USDT |
1,129,186.6731 |
0.2215 USDT |
0.2107 USDT |
0.2245 USDT |
0.2389 USDT |
| 2022-03-28 |
0.1996 USDT |
3,929,766.4017 |
0.1925 USDT |
0.1721 USDT |
0.1843 USDT |
0.1978 USDT |
| 2022-03-27 |
0.2318 USDT |
926,052.6230 |
0.2380 USDT |
0.2169 USDT |
0.2261 USDT |
0.2173 USDT |
| 2022-03-26 |
0.2050 USDT |
275,558.5300 |
0.2200 USDT |
0.2180 USDT |
0.2219 USDT |
0.2256 USDT |
| 2022-03-25 |
0.1927 USDT |
541,779.1388 |
0.1945 USDT |
0.1920 USDT |
0.1968 USDT |
0.1961 USDT |
| 2022-03-24 |
0.2742 USDT |
7,305,555.0989 |
0.2331 USDT |
0.1964 USDT |
0.2182 USDT |
0.2149 USDT |
| 2022-03-23 |
0.4568 USDT |
986,709.3708 |
0.4270 USDT |
0.3924 USDT |
0.4095 USDT |
0.4063 USDT |
| 2022-03-22 |
0.5718 USDT |
160,508.6430 |
0.5238 USDT |
0.5199 USDT |
0.5319 USDT |
0.5298 USDT |
| 2022-03-21 |
0.6317 USDT |
35,601.1491 |
0.6254 USDT |
0.6105 USDT |
0.6232 USDT |
0.6291 USDT |
| 2022-03-20 |
0.6248 USDT |
100,277.1585 |
0.6600 USDT |
0.6325 USDT |
0.6525 USDT |
0.6485 USDT |
| 2022-03-19 |
0.5753 USDT |
142,604.1443 |
0.5429 USDT |
0.5417 USDT |
0.5603 USDT |
0.5603 USDT |
| 2022-03-18 |
0.6769 USDT |
116,954.3712 |
0.6245 USDT |
0.6136 USDT |
0.6502 USDT |
0.6454 USDT |
| 2022-03-17 |
0.6656 USDT |
46,355.4445 |
0.6547 USDT |
0.6418 USDT |
0.6490 USDT |
0.6486 USDT |
| 2022-03-16 |
0.7474 USDT |
1,372,901.9651 |
0.7521 USDT |
0.6534 USDT |
0.6777 USDT |
0.6703 USDT |
| 2022-03-15 |
0.8295 USDT |
120,425.4865 |
0.8148 USDT |
0.8050 USDT |
0.8482 USDT |
0.8449 USDT |
| 2022-03-14 |
0.9075 USDT |
164,861.0004 |
0.8346 USDT |
0.8045 USDT |
0.8346 USDT |
0.8379 USDT |
| 2022-03-13 |
0.8815 USDT |
32,432.9689 |
0.9028 USDT |
0.8999 USDT |
0.9258 USDT |
0.9212 USDT |
| 2022-03-12 |
0.8784 USDT |
24,796.8892 |
0.8979 USDT |
0.8760 USDT |
0.8873 USDT |
0.8804 USDT |
| 2022-03-11 |
0.9207 USDT |
108,298.6919 |
0.9443 USDT |
0.9304 USDT |
0.9535 USDT |
0.9434 USDT |
| 2022-03-10 |
0.9546 USDT |
70,141.8364 |
0.9208 USDT |
0.8905 USDT |
0.9285 USDT |
0.9186 USDT |
| 2022-03-09 |
0.8776 USDT |
64,695.2757 |
0.8776 USDT |
0.8441 USDT |
0.8587 USDT |
0.8587 USDT |
| 2022-03-08 |
0.9938 USDT |
48,065.0410 |
0.9769 USDT |
0.9643 USDT |
0.9990 USDT |
0.9924 USDT |
| 2022-03-07 |
0.9570 USDT |
552,078.5380 |
0.9358 USDT |
0.9198 USDT |
1.0630 USDT |
1.0659 USDT |
| 2022-03-06 |
0.8215 USDT |
75,613.6256 |
0.8554 USDT |
0.8394 USDT |
0.8626 USDT |
0.8573 USDT |
| 2022-03-05 |
0.8193 USDT |
63,872.1544 |
0.7700 USDT |
0.7467 USDT |
0.7758 USDT |
0.7568 USDT |
| 2022-03-04 |
0.8204 USDT |
265,442.0263 |
0.8945 USDT |
0.8630 USDT |
0.8951 USDT |
0.9031 USDT |
| 2022-03-03 |
0.7265 USDT |
202,916.4170 |
0.7616 USDT |
0.7183 USDT |
0.7556 USDT |
0.7353 USDT |
| 2022-03-02 |
0.6379 USDT |
253,165.1451 |
0.6752 USDT |
0.6502 USDT |
0.6657 USDT |
0.6522 USDT |
| 2022-03-01 |
0.6090 USDT |
471,068.0187 |
0.6148 USDT |
0.6095 USDT |
0.6510 USDT |
0.6341 USDT |
| 2022-02-28 |
1.0227 USDT |
643,929.8433 |
0.9791 USDT |
0.7483 USDT |
0.7853 USDT |
0.7495 USDT |
| 2022-02-27 |
1.0891 USDT |
481,094.1863 |
1.2285 USDT |
1.1200 USDT |
1.1841 USDT |
1.1651 USDT |