Identifier on DigiFinex: abds_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-16 |
0.0419 USDT |
0.0000 |
0.0418 USDT |
0.0418 USDT |
0.0418 USDT |
0.0418 USDT |
| 2025-03-15 |
0.0438 USDT |
11,578.5023 |
0.0432 USDT |
0.0418 USDT |
0.0420 USDT |
0.0418 USDT |
| 2025-03-14 |
0.0443 USDT |
97.7656 |
0.0446 USDT |
0.0446 USDT |
0.0446 USDT |
0.0446 USDT |
| 2025-03-13 |
0.0478 USDT |
36,807.4026 |
0.0483 USDT |
0.0459 USDT |
0.0462 USDT |
0.0462 USDT |
| 2025-03-12 |
0.0483 USDT |
0.0000 |
0.0483 USDT |
0.0483 USDT |
0.0483 USDT |
0.0483 USDT |
| 2025-03-11 |
0.0489 USDT |
0.0000 |
0.0483 USDT |
0.0483 USDT |
0.0483 USDT |
0.0483 USDT |
| 2025-03-10 |
0.0568 USDT |
60,450.6612 |
0.0559 USDT |
0.0469 USDT |
0.0469 USDT |
0.0469 USDT |
| 2025-03-09 |
0.0642 USDT |
17,594.6487 |
0.0627 USDT |
0.0619 USDT |
0.0629 USDT |
0.0624 USDT |
| 2025-03-08 |
0.0640 USDT |
30,992.9669 |
0.0639 USDT |
0.0635 USDT |
0.0642 USDT |
0.0660 USDT |
| 2025-03-07 |
0.0807 USDT |
14,286.4195 |
0.0815 USDT |
0.0768 USDT |
0.0774 USDT |
0.0771 USDT |
| 2025-03-06 |
0.0835 USDT |
63.7264 |
0.0820 USDT |
0.0820 USDT |
0.0820 USDT |
0.0820 USDT |
| 2025-03-05 |
0.0874 USDT |
672.6468 |
0.0863 USDT |
0.0861 USDT |
0.0866 USDT |
0.0862 USDT |
| 2025-03-04 |
0.0876 USDT |
17,297.4515 |
0.0876 USDT |
0.0872 USDT |
0.0880 USDT |
0.0876 USDT |
| 2025-03-03 |
0.0875 USDT |
11,598.2675 |
0.0855 USDT |
0.0850 USDT |
0.0857 USDT |
0.0867 USDT |
| 2025-03-02 |
0.0900 USDT |
11,059.3634 |
0.0912 USDT |
0.0890 USDT |
0.0897 USDT |
0.0898 USDT |
| 2025-03-01 |
0.0883 USDT |
9,443.0771 |
0.0894 USDT |
0.0871 USDT |
0.0875 USDT |
0.0871 USDT |
| 2025-02-28 |
0.0897 USDT |
10,196.1726 |
0.0901 USDT |
0.0874 USDT |
0.0879 USDT |
0.0877 USDT |
| 2025-02-27 |
0.0882 USDT |
9,404.7264 |
0.0901 USDT |
0.0888 USDT |
0.0895 USDT |
0.0892 USDT |
| 2025-02-26 |
0.0934 USDT |
17,087.3871 |
0.0853 USDT |
0.0845 USDT |
0.0855 USDT |
0.0862 USDT |
| 2025-02-25 |
0.1000 USDT |
9,339.8969 |
0.0965 USDT |
0.0964 USDT |
0.0977 USDT |
0.0970 USDT |
| 2025-02-24 |
0.1021 USDT |
9,822.9569 |
0.1032 USDT |
0.1031 USDT |
0.1043 USDT |
0.1045 USDT |
| 2025-02-23 |
0.0993 USDT |
11,879.5244 |
0.0968 USDT |
0.0955 USDT |
0.0965 USDT |
0.0958 USDT |
| 2025-02-22 |
0.0962 USDT |
11,545.2222 |
0.1004 USDT |
0.0985 USDT |
0.0991 USDT |
0.0993 USDT |
| 2025-02-21 |
0.0967 USDT |
11,283.1584 |
0.0966 USDT |
0.0960 USDT |
0.0975 USDT |
0.0975 USDT |
| 2025-02-20 |
0.0927 USDT |
10,567.3838 |
0.0922 USDT |
0.0920 USDT |
0.0928 USDT |
0.0928 USDT |