Identifier on DigiFinex: abds_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-25 |
0.0025 USDT |
0.0000 |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
| 2025-04-24 |
0.0020 USDT |
17,809.8969 |
0.0022 USDT |
0.0018 USDT |
0.0022 USDT |
0.0024 USDT |
| 2025-04-23 |
0.0022 USDT |
0.0000 |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
| 2025-04-22 |
0.0021 USDT |
0.0000 |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
| 2025-04-21 |
0.0009 USDT |
0.0000 |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
| 2025-04-20 |
0.0017 USDT |
15,348.8758 |
0.0013 USDT |
0.0011 USDT |
0.0013 USDT |
0.0021 USDT |
| 2025-04-19 |
0.0013 USDT |
0.0000 |
0.0013 USDT |
0.0013 USDT |
0.0013 USDT |
0.0013 USDT |
| 2025-04-18 |
0.0013 USDT |
1,580.5538 |
0.0013 USDT |
0.0013 USDT |
0.0013 USDT |
0.0013 USDT |
| 2025-04-17 |
0.0014 USDT |
0.0000 |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
| 2025-04-16 |
0.0014 USDT |
0.0000 |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
| 2025-04-15 |
0.0019 USDT |
0.0000 |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
| 2025-04-14 |
0.0020 USDT |
269,637.0540 |
0.0020 USDT |
0.0018 USDT |
0.0020 USDT |
0.0034 USDT |
| 2025-04-13 |
0.0020 USDT |
225,275.0094 |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
| 2025-04-12 |
0.0020 USDT |
0.0000 |
0.0038 USDT |
0.0038 USDT |
0.0038 USDT |
0.0038 USDT |
| 2025-04-11 |
0.0018 USDT |
15,384.9751 |
0.0017 USDT |
0.0017 USDT |
0.0017 USDT |
0.0017 USDT |
| 2025-04-10 |
0.0020 USDT |
51,982.8216 |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
| 2025-04-09 |
0.0022 USDT |
768,499.5483 |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0020 USDT |
| 2025-04-08 |
0.0030 USDT |
659,704.5471 |
0.0032 USDT |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
| 2025-04-07 |
0.0040 USDT |
8,693.3313 |
0.0035 USDT |
0.0035 USDT |
0.0035 USDT |
0.0035 USDT |
| 2025-04-06 |
0.0030 USDT |
6,535.6129 |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-04-05 |
0.0031 USDT |
27,683.3952 |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
| 2025-04-04 |
0.0033 USDT |
60,079.0191 |
0.0034 USDT |
0.0034 USDT |
0.0034 USDT |
0.0034 USDT |
| 2025-04-03 |
0.0032 USDT |
55,423.7723 |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
| 2025-04-02 |
0.0051 USDT |
90,916.2889 |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2025-04-01 |
0.0071 USDT |
149,927.5918 |
0.0073 USDT |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-03-31 |
0.0106 USDT |
142,143.9767 |
0.0119 USDT |
0.0088 USDT |
0.0089 USDT |
0.0089 USDT |
| 2025-03-30 |
0.0107 USDT |
144,977.8035 |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0112 USDT |
| 2025-03-29 |
0.0123 USDT |
729.1084 |
0.0116 USDT |
0.0116 USDT |
0.0116 USDT |
0.0116 USDT |
| 2025-03-28 |
0.0147 USDT |
72,328.5837 |
0.0143 USDT |
0.0125 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-03-27 |
0.0247 USDT |
0.0000 |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
| 2025-03-26 |
0.0254 USDT |
0.0000 |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
| 2025-03-25 |
0.0269 USDT |
66,392.8572 |
0.0257 USDT |
0.0252 USDT |
0.0260 USDT |
0.0252 USDT |
| 2025-03-24 |
0.0307 USDT |
875.4135 |
0.0288 USDT |
0.0287 USDT |
0.0289 USDT |
0.0287 USDT |
| 2025-03-23 |
0.0294 USDT |
8,749.2603 |
0.0295 USDT |
0.0281 USDT |
0.0295 USDT |
0.0303 USDT |
| 2025-03-22 |
0.0336 USDT |
36,629.0805 |
0.0344 USDT |
0.0293 USDT |
0.0295 USDT |
0.0295 USDT |
| 2025-03-21 |
0.0362 USDT |
2,073.5944 |
0.0363 USDT |
0.0362 USDT |
0.0363 USDT |
0.0362 USDT |
| 2025-03-20 |
0.0355 USDT |
19,054.1769 |
0.0362 USDT |
0.0348 USDT |
0.0352 USDT |
0.0364 USDT |
| 2025-03-19 |
0.0393 USDT |
2,433.7186 |
0.0393 USDT |
0.0392 USDT |
0.0396 USDT |
0.0392 USDT |
| 2025-03-18 |
0.0405 USDT |
145.2428 |
0.0415 USDT |
0.0415 USDT |
0.0415 USDT |
0.0415 USDT |
| 2025-03-17 |
0.0414 USDT |
47,806.3517 |
0.0415 USDT |
0.0379 USDT |
0.0393 USDT |
0.0418 USDT |