Identifier on DigiFinex: axs3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0483 USDT |
4,254,510.0307 |
0.0490 USDT |
0.0433 USDT |
0.0441 USDT |
0.0441 USDT |
| 2023-12-07 |
0.0525 USDT |
2,190,841.9501 |
0.0489 USDT |
0.0486 USDT |
0.0504 USDT |
0.0488 USDT |
| 2023-12-06 |
0.0547 USDT |
2,277,932.1286 |
0.0557 USDT |
0.0549 USDT |
0.0563 USDT |
0.0594 USDT |
| 2023-12-05 |
0.0608 USDT |
5,265,968.3381 |
0.0639 USDT |
0.0566 USDT |
0.0592 USDT |
0.0585 USDT |
| 2023-12-04 |
0.0699 USDT |
4,685,025.5426 |
0.0722 USDT |
0.0657 USDT |
0.0708 USDT |
0.0706 USDT |
| 2023-12-03 |
0.0714 USDT |
2,991,824.4563 |
0.0708 USDT |
0.0647 USDT |
0.0683 USDT |
0.0680 USDT |
| 2023-12-02 |
0.0756 USDT |
790,429.4225 |
0.0762 USDT |
0.0707 USDT |
0.0717 USDT |
0.0715 USDT |
| 2023-12-01 |
0.0794 USDT |
151,171.8212 |
0.0792 USDT |
0.0781 USDT |
0.0790 USDT |
0.0791 USDT |
| 2023-11-30 |
0.0840 USDT |
229,848.5452 |
0.0837 USDT |
0.0822 USDT |
0.0838 USDT |
0.0833 USDT |
| 2023-11-29 |
0.0756 USDT |
607,068.8870 |
0.0798 USDT |
0.0791 USDT |
0.0811 USDT |
0.0808 USDT |
| 2023-11-28 |
0.0726 USDT |
2,529,906.2960 |
0.0693 USDT |
0.0679 USDT |
0.0707 USDT |
0.0703 USDT |
| 2023-11-27 |
0.0676 USDT |
3,685,626.3341 |
0.0737 USDT |
0.0719 USDT |
0.0735 USDT |
0.0730 USDT |
| 2023-11-26 |
0.0832 USDT |
18,407,088.8029 |
0.0796 USDT |
0.0718 USDT |
0.0812 USDT |
0.0878 USDT |
| 2023-11-25 |
0.0993 USDT |
146,230.6621 |
0.0958 USDT |
0.0954 USDT |
0.0974 USDT |
0.0975 USDT |
| 2023-11-24 |
0.1177 USDT |
717,249.5507 |
0.1146 USDT |
0.1132 USDT |
0.1176 USDT |
0.1161 USDT |
| 2023-11-23 |
0.1237 USDT |
227,958.3982 |
0.1267 USDT |
0.1238 USDT |
0.1254 USDT |
0.1239 USDT |
| 2023-11-22 |
0.1396 USDT |
1,522,475.5878 |
0.1320 USDT |
0.1162 USDT |
0.1198 USDT |
0.1186 USDT |
| 2023-11-21 |
0.1251 USDT |
9,459,487.3476 |
0.1211 USDT |
0.1194 USDT |
0.1342 USDT |
0.1340 USDT |
| 2023-11-20 |
0.1090 USDT |
2,247,827.8334 |
0.1105 USDT |
0.1047 USDT |
0.1113 USDT |
0.1121 USDT |
| 2023-11-19 |
0.1193 USDT |
643,398.1911 |
0.1111 USDT |
0.1063 USDT |
0.1093 USDT |
0.1080 USDT |
| 2023-11-18 |
0.1233 USDT |
763,302.1377 |
0.1198 USDT |
0.1167 USDT |
0.1196 USDT |
0.1217 USDT |
| 2023-11-17 |
0.1055 USDT |
1,384,731.4807 |
0.1078 USDT |
0.1047 USDT |
0.1053 USDT |
0.1052 USDT |
| 2023-11-16 |
0.1066 USDT |
8,608,965.4555 |
0.1081 USDT |
0.1003 USDT |
0.1056 USDT |
0.1110 USDT |
| 2023-11-15 |
0.1135 USDT |
3,119,726.2025 |
0.1096 USDT |
0.1042 USDT |
0.1067 USDT |
0.1081 USDT |
| 2023-11-14 |
0.1296 USDT |
7,996,649.2289 |
0.1235 USDT |
0.1220 USDT |
0.1308 USDT |
0.1283 USDT |
| 2023-11-13 |
0.1143 USDT |
3,153,969.6422 |
0.1085 USDT |
0.1060 USDT |
0.1097 USDT |
0.1156 USDT |
| 2023-11-12 |
0.1185 USDT |
834,491.3217 |
0.1175 USDT |
0.1165 USDT |
0.1205 USDT |
0.1220 USDT |
| 2023-11-11 |
0.1229 USDT |
5,766,319.4016 |
0.1240 USDT |
0.1044 USDT |
0.1095 USDT |
0.1138 USDT |
| 2023-11-10 |
0.1331 USDT |
799,559.9490 |
0.1428 USDT |
0.1288 USDT |
0.1322 USDT |
0.1295 USDT |
| 2023-11-09 |
0.1617 USDT |
2,075,158.4311 |
0.1668 USDT |
0.1612 USDT |
0.1643 USDT |
0.1614 USDT |
| 2023-11-08 |
0.1540 USDT |
644,393.1641 |
0.1487 USDT |
0.1416 USDT |
0.1474 USDT |
0.1476 USDT |
| 2023-11-07 |
0.1631 USDT |
1,381,844.2455 |
0.1682 USDT |
0.1571 USDT |
0.1628 USDT |
0.1577 USDT |
| 2023-11-06 |
0.1595 USDT |
352,584.5360 |
0.1571 USDT |
0.1517 USDT |
0.1552 USDT |
0.1544 USDT |
| 2023-11-05 |
0.1835 USDT |
550,735.4650 |
0.1812 USDT |
0.1762 USDT |
0.1801 USDT |
0.1836 USDT |
| 2023-11-04 |
0.2072 USDT |
88,356.0956 |
0.2054 USDT |
0.1974 USDT |
0.1977 USDT |
0.1976 USDT |
| 2023-11-03 |
0.2295 USDT |
305,943.1450 |
0.2253 USDT |
0.2125 USDT |
0.2164 USDT |
0.2154 USDT |
| 2023-11-02 |
0.2104 USDT |
309,376.1395 |
0.2203 USDT |
0.2129 USDT |
0.2192 USDT |
0.2167 USDT |
| 2023-11-01 |
0.2337 USDT |
1,500,382.8566 |
0.2343 USDT |
0.2029 USDT |
0.2111 USDT |
0.2138 USDT |
| 2023-10-31 |
0.2182 USDT |
249,835.0209 |
0.2317 USDT |
0.2225 USDT |
0.2257 USDT |
0.2241 USDT |
| 2023-10-30 |
0.1890 USDT |
283,869.2063 |
0.1955 USDT |
0.1904 USDT |
0.1938 USDT |
0.1921 USDT |
| 2023-10-29 |
0.2295 USDT |
1,350,653.3160 |
0.2133 USDT |
0.1983 USDT |
0.2053 USDT |
0.2047 USDT |
| 2023-10-28 |
0.3180 USDT |
1,725,548.7500 |
0.3430 USDT |
0.2908 USDT |
0.3122 USDT |
0.3122 USDT |
| 2023-10-27 |
0.3605 USDT |
585,358.7142 |
0.3451 USDT |
0.3419 USDT |
0.3643 USDT |
0.3662 USDT |
| 2023-10-26 |
0.3627 USDT |
144,096.0191 |
0.3541 USDT |
0.3401 USDT |
0.3444 USDT |
0.3444 USDT |
| 2023-10-25 |
0.3993 USDT |
177,200.6538 |
0.3951 USDT |
0.3884 USDT |
0.3962 USDT |
0.3953 USDT |
| 2023-10-24 |
0.4037 USDT |
5,060,986.1622 |
0.4022 USDT |
0.3667 USDT |
0.3914 USDT |
0.3932 USDT |
| 2023-10-23 |
0.4322 USDT |
1,092,685.8549 |
0.4452 USDT |
0.3917 USDT |
0.4165 USDT |
0.4030 USDT |
| 2023-10-22 |
0.4902 USDT |
33,267.4497 |
0.4961 USDT |
0.4900 USDT |
0.4973 USDT |
0.5019 USDT |
| 2023-10-21 |
0.5100 USDT |
66,466.1271 |
0.4766 USDT |
0.4660 USDT |
0.4764 USDT |
0.4923 USDT |
| 2023-10-20 |
0.5644 USDT |
26,718.7014 |
0.5654 USDT |
0.5561 USDT |
0.5640 USDT |
0.5575 USDT |