Identifier on DigiFinex: abds_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
0.0045 USDT |
357,121.9785 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2025-06-13 |
0.0045 USDT |
218,814.7365 |
0.0045 USDT |
0.0045 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-06-12 |
0.0045 USDT |
386,213.0417 |
0.0045 USDT |
0.0044 USDT |
0.0044 USDT |
0.0045 USDT |
| 2025-06-11 |
0.0048 USDT |
363,528.9594 |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-06-10 |
0.0044 USDT |
366,135.7755 |
0.0045 USDT |
0.0043 USDT |
0.0043 USDT |
0.0048 USDT |
| 2025-06-09 |
0.0046 USDT |
19,174.8404 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-06-08 |
0.0048 USDT |
23,019.4601 |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-06-07 |
0.0056 USDT |
286,129.3692 |
0.0053 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-06-06 |
0.0137 USDT |
9,023.2889 |
0.0126 USDT |
0.0125 USDT |
0.0126 USDT |
0.0125 USDT |
| 2025-06-05 |
0.0146 USDT |
4,360.4704 |
0.0153 USDT |
0.0153 USDT |
0.0154 USDT |
0.0153 USDT |
| 2025-06-04 |
0.0138 USDT |
171,107.1504 |
0.0138 USDT |
0.0134 USDT |
0.0136 USDT |
0.0139 USDT |
| 2025-06-03 |
0.0135 USDT |
12,208.1316 |
0.0138 USDT |
0.0138 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-06-02 |
0.0137 USDT |
6,862.7204 |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-06-01 |
0.0132 USDT |
10,271.3642 |
0.0133 USDT |
0.0133 USDT |
0.0134 USDT |
0.0134 USDT |
| 2025-05-31 |
0.0124 USDT |
148,600.0521 |
0.0123 USDT |
0.0121 USDT |
0.0123 USDT |
0.0126 USDT |
| 2025-05-30 |
0.0111 USDT |
1,182,947.1263 |
0.0134 USDT |
0.0037 USDT |
0.0120 USDT |
0.0121 USDT |
| 2025-05-29 |
0.0116 USDT |
2,147.0131 |
0.0122 USDT |
0.0122 USDT |
0.0122 USDT |
0.0122 USDT |
| 2025-05-28 |
0.0112 USDT |
17,150.7189 |
0.0115 USDT |
0.0114 USDT |
0.0115 USDT |
0.0114 USDT |
| 2025-05-27 |
0.0104 USDT |
6,980.9365 |
0.0109 USDT |
0.0109 USDT |
0.0109 USDT |
0.0109 USDT |
| 2025-05-26 |
0.0096 USDT |
234,917.1964 |
0.0096 USDT |
0.0094 USDT |
0.0095 USDT |
0.0102 USDT |
| 2025-05-25 |
0.0138 USDT |
276,941.9325 |
0.0084 USDT |
0.0083 USDT |
0.0085 USDT |
0.0091 USDT |
| 2025-05-24 |
0.0085 USDT |
233,413.9612 |
0.0086 USDT |
0.0083 USDT |
0.0084 USDT |
0.0083 USDT |
| 2025-05-23 |
0.0055 USDT |
23,289.6459 |
0.0084 USDT |
0.0084 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-05-22 |
0.0101 USDT |
270,052.5705 |
0.0079 USDT |
0.0030 USDT |
0.0030 USDT |
0.0030 USDT |
| 2025-05-21 |
0.0041 USDT |
452,912.1636 |
0.0039 USDT |
0.0039 USDT |
0.0039 USDT |
0.0046 USDT |
| 2025-05-20 |
0.0041 USDT |
10,196.8204 |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-05-19 |
0.0041 USDT |
282,294.9621 |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
| 2025-05-18 |
0.0042 USDT |
405,059.2394 |
0.0045 USDT |
0.0041 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-05-17 |
0.0029 USDT |
265,977.5530 |
0.0031 USDT |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
| 2025-05-16 |
0.0027 USDT |
0.0000 |
0.0030 USDT |
0.0030 USDT |
0.0030 USDT |
0.0030 USDT |
| 2025-05-15 |
0.0017 USDT |
0.0000 |
0.0017 USDT |
0.0017 USDT |
0.0017 USDT |
0.0017 USDT |
| 2025-05-14 |
0.0017 USDT |
0.0000 |
0.0017 USDT |
0.0017 USDT |
0.0017 USDT |
0.0017 USDT |
| 2025-05-13 |
0.0017 USDT |
0.0000 |
0.0017 USDT |
0.0017 USDT |
0.0017 USDT |
0.0017 USDT |
| 2025-05-12 |
0.0012 USDT |
0.0000 |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
| 2025-05-11 |
0.0012 USDT |
0.0000 |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
| 2025-05-10 |
0.0012 USDT |
0.0000 |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
| 2025-05-09 |
0.0012 USDT |
0.0000 |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
| 2025-05-08 |
0.0032 USDT |
0.0000 |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
| 2025-05-07 |
0.0031 USDT |
40,806.9185 |
0.0031 USDT |
0.0031 USDT |
0.0032 USDT |
0.0032 USDT |
| 2025-05-06 |
0.0030 USDT |
16,881.7764 |
0.0030 USDT |
0.0030 USDT |
0.0030 USDT |
0.0030 USDT |
| 2025-05-05 |
0.0032 USDT |
433,093.2578 |
0.0032 USDT |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
| 2025-05-04 |
0.0031 USDT |
590,998.8545 |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
0.0032 USDT |
| 2025-05-03 |
0.0032 USDT |
0.0000 |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
| 2025-05-02 |
0.0032 USDT |
490,777.2777 |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0031 USDT |
| 2025-05-01 |
0.0032 USDT |
37,274.9567 |
0.0031 USDT |
0.0031 USDT |
0.0032 USDT |
0.0031 USDT |
| 2025-04-30 |
0.0030 USDT |
270,631.2543 |
0.0029 USDT |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
| 2025-04-29 |
0.0032 USDT |
18,616.1549 |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
| 2025-04-28 |
0.0033 USDT |
337,858.4470 |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
0.0032 USDT |
| 2025-04-27 |
0.0248 USDT |
456,062.1513 |
0.0017 USDT |
0.0017 USDT |
0.0018 USDT |
0.0046 USDT |
| 2025-04-26 |
0.0026 USDT |
0.0000 |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |