Identifier on DigiFinex: axs3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.6004 USDT |
125,407.1345 |
0.6048 USDT |
0.5947 USDT |
0.6074 USDT |
0.6191 USDT |
| 2023-10-18 |
0.5810 USDT |
25,927.8134 |
0.6029 USDT |
0.5997 USDT |
0.6088 USDT |
0.6069 USDT |
| 2023-10-17 |
0.5604 USDT |
51,208.5668 |
0.5628 USDT |
0.5624 USDT |
0.5847 USDT |
0.5792 USDT |
| 2023-10-16 |
0.5297 USDT |
44,578.3493 |
0.5382 USDT |
0.5323 USDT |
0.5424 USDT |
0.5393 USDT |
| 2023-10-15 |
0.5540 USDT |
28,194.9782 |
0.5474 USDT |
0.5416 USDT |
0.5513 USDT |
0.5541 USDT |
| 2023-10-14 |
0.5517 USDT |
16,882.7645 |
0.5546 USDT |
0.5508 USDT |
0.5582 USDT |
0.5578 USDT |
| 2023-10-13 |
0.5826 USDT |
132,702.7906 |
0.5922 USDT |
0.5648 USDT |
0.5838 USDT |
0.5889 USDT |
| 2023-10-12 |
0.5950 USDT |
35,081.4592 |
0.5944 USDT |
0.5812 USDT |
0.5887 USDT |
0.5880 USDT |
| 2023-10-11 |
0.6060 USDT |
47,065.1700 |
0.6198 USDT |
0.6023 USDT |
0.6085 USDT |
0.6074 USDT |
| 2023-10-10 |
0.5835 USDT |
19,590.1845 |
0.5674 USDT |
0.5578 USDT |
0.5632 USDT |
0.5616 USDT |
| 2023-10-09 |
0.5667 USDT |
27,035.9453 |
0.5804 USDT |
0.5684 USDT |
0.5773 USDT |
0.5711 USDT |
| 2023-10-08 |
0.5048 USDT |
21,214.8843 |
0.5047 USDT |
0.4996 USDT |
0.5050 USDT |
0.5106 USDT |
| 2023-10-07 |
0.5008 USDT |
28,179.6291 |
0.5060 USDT |
0.4928 USDT |
0.5011 USDT |
0.4950 USDT |
| 2023-10-06 |
0.5053 USDT |
28,020.1071 |
0.4902 USDT |
0.4839 USDT |
0.4903 USDT |
0.4871 USDT |
| 2023-10-05 |
0.5179 USDT |
52,992.5625 |
0.5330 USDT |
0.5207 USDT |
0.5302 USDT |
0.5250 USDT |
| 2023-10-04 |
0.5274 USDT |
81,892.8416 |
0.5319 USDT |
0.5081 USDT |
0.5155 USDT |
0.5137 USDT |
| 2023-10-03 |
0.4893 USDT |
121,317.2079 |
0.5023 USDT |
0.4857 USDT |
0.4974 USDT |
0.5023 USDT |
| 2023-10-02 |
0.4887 USDT |
87,289.2219 |
0.4828 USDT |
0.4805 USDT |
0.4879 USDT |
0.4814 USDT |
| 2023-10-01 |
0.4568 USDT |
63,563.9229 |
0.4581 USDT |
0.4456 USDT |
0.4557 USDT |
0.4546 USDT |
| 2023-09-30 |
0.4907 USDT |
30,512.2413 |
0.4899 USDT |
0.4784 USDT |
0.4889 USDT |
0.4867 USDT |
| 2023-09-29 |
0.5069 USDT |
39,977.5733 |
0.5026 USDT |
0.4853 USDT |
0.4924 USDT |
0.4898 USDT |
| 2023-09-28 |
0.5293 USDT |
40,967.6275 |
0.5148 USDT |
0.5105 USDT |
0.5182 USDT |
0.5178 USDT |
| 2023-09-27 |
0.5374 USDT |
68,522.0795 |
0.5460 USDT |
0.5396 USDT |
0.5463 USDT |
0.5449 USDT |
| 2023-09-26 |
0.5046 USDT |
134,662.9470 |
0.5207 USDT |
0.5196 USDT |
0.5249 USDT |
0.5314 USDT |
| 2023-09-25 |
0.5062 USDT |
49,748.8162 |
0.5027 USDT |
0.4922 USDT |
0.5027 USDT |
0.5044 USDT |
| 2023-09-24 |
0.5084 USDT |
112,422.0099 |
0.5324 USDT |
0.5251 USDT |
0.5333 USDT |
0.5342 USDT |
| 2023-09-23 |
0.5662 USDT |
18,453.5879 |
0.5751 USDT |
0.5644 USDT |
0.5710 USDT |
0.5706 USDT |
| 2023-09-22 |
0.5818 USDT |
30,909.6979 |
0.5886 USDT |
0.5734 USDT |
0.5843 USDT |
0.5751 USDT |
| 2023-09-21 |
0.5550 USDT |
25,517.5584 |
0.5806 USDT |
0.5735 USDT |
0.5805 USDT |
0.5910 USDT |
| 2023-09-20 |
0.5478 USDT |
235,031.9509 |
0.5480 USDT |
0.5302 USDT |
0.5379 USDT |
0.5335 USDT |
| 2023-09-19 |
0.5341 USDT |
62,642.9046 |
0.5239 USDT |
0.5239 USDT |
0.5391 USDT |
0.5470 USDT |
| 2023-09-18 |
0.5618 USDT |
176,612.5691 |
0.5326 USDT |
0.5252 USDT |
0.5410 USDT |
0.5459 USDT |
| 2023-09-17 |
0.5393 USDT |
394,039.3886 |
0.5456 USDT |
0.5430 USDT |
0.5514 USDT |
0.5731 USDT |
| 2023-09-16 |
0.4663 USDT |
124,646.7548 |
0.4944 USDT |
0.4896 USDT |
0.4967 USDT |
0.4923 USDT |
| 2023-09-15 |
0.4782 USDT |
142,602.6865 |
0.5100 USDT |
0.4753 USDT |
0.4846 USDT |
0.4790 USDT |
| 2023-09-14 |
0.5139 USDT |
292,504.4750 |
0.5172 USDT |
0.5066 USDT |
0.5235 USDT |
0.5105 USDT |
| 2023-09-13 |
0.7614 USDT |
82,150.6085 |
0.7191 USDT |
0.7161 USDT |
0.7299 USDT |
0.7279 USDT |
| 2023-09-12 |
0.7490 USDT |
85,946.9322 |
0.7572 USDT |
0.7459 USDT |
0.7722 USDT |
0.7683 USDT |
| 2023-09-11 |
0.7752 USDT |
137,457.7179 |
0.7747 USDT |
0.7669 USDT |
0.7977 USDT |
0.8161 USDT |
| 2023-09-10 |
0.6728 USDT |
123,028.6587 |
0.6706 USDT |
0.6612 USDT |
0.6884 USDT |
0.6764 USDT |
| 2023-09-09 |
0.6173 USDT |
13,087.6230 |
0.6138 USDT |
0.6076 USDT |
0.6121 USDT |
0.6229 USDT |
| 2023-09-08 |
0.6132 USDT |
13,334.0471 |
0.6364 USDT |
0.6236 USDT |
0.6248 USDT |
0.6240 USDT |
| 2023-09-07 |
0.6167 USDT |
60,885.1073 |
0.6147 USDT |
0.5906 USDT |
0.6109 USDT |
0.6093 USDT |
| 2023-09-06 |
0.6295 USDT |
184,508.7404 |
0.6238 USDT |
0.6106 USDT |
0.6323 USDT |
0.6318 USDT |
| 2023-09-05 |
0.6348 USDT |
27,107.7467 |
0.6320 USDT |
0.6218 USDT |
0.6289 USDT |
0.6239 USDT |
| 2023-09-04 |
0.6520 USDT |
26,523.5846 |
0.6597 USDT |
0.6402 USDT |
0.6489 USDT |
0.6523 USDT |
| 2023-09-03 |
0.6677 USDT |
19,000.2307 |
0.6684 USDT |
0.6594 USDT |
0.6697 USDT |
0.6709 USDT |
| 2023-09-02 |
0.6647 USDT |
51,971.9080 |
0.6667 USDT |
0.6546 USDT |
0.6608 USDT |
0.6564 USDT |
| 2023-09-01 |
0.6279 USDT |
88,982.4792 |
0.6605 USDT |
0.6285 USDT |
0.6495 USDT |
0.6533 USDT |
| 2023-08-31 |
0.5887 USDT |
90,506.3070 |
0.5858 USDT |
0.5840 USDT |
0.5906 USDT |
0.5906 USDT |