Identifier on DigiFinex: abel_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
0.0127 USDT |
76,606.1600 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-02-05 |
0.0127 USDT |
80,869.8300 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-02-04 |
0.0127 USDT |
58,419.8800 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-02-03 |
0.0127 USDT |
60,338.8200 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-02-02 |
0.0127 USDT |
66,248.6100 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-02-01 |
0.0127 USDT |
51,343.7400 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-31 |
0.0127 USDT |
66,241.4700 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-30 |
0.0127 USDT |
70,907.5600 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-29 |
0.0127 USDT |
64,762.9400 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-28 |
0.0127 USDT |
60,419.6500 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-27 |
0.0127 USDT |
61,421.1000 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-26 |
0.0127 USDT |
59,208.3900 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-25 |
0.0127 USDT |
81,071.5800 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-24 |
0.0127 USDT |
61,195.6000 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-23 |
0.0127 USDT |
52,255.9500 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-22 |
0.0127 USDT |
69,204.4900 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-21 |
0.0127 USDT |
59,759.5800 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-20 |
0.0127 USDT |
61,925.6500 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-19 |
0.0127 USDT |
65,134.1600 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-18 |
0.0127 USDT |
75,559.5500 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-17 |
0.0150 USDT |
59,018.5900 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-16 |
0.0147 USDT |
103,237.2000 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0245 USDT |
| 2024-01-15 |
0.0129 USDT |
53,254.2700 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-14 |
0.0127 USDT |
59,900.5300 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-13 |
0.0127 USDT |
60,654.1100 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-12 |
0.0127 USDT |
59,753.5800 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-11 |
0.0129 USDT |
66,276.1400 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-10 |
0.0134 USDT |
60,053.6300 |
0.0134 USDT |
0.0134 USDT |
0.0134 USDT |
0.0134 USDT |
| 2024-01-09 |
0.0129 USDT |
61,965.3900 |
0.0134 USDT |
0.0134 USDT |
0.0134 USDT |
0.0134 USDT |
| 2024-01-08 |
0.0126 USDT |
59,152.0700 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-01-07 |
0.0125 USDT |
39,504.1200 |
0.0126 USDT |
0.0125 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-01-06 |
0.0125 USDT |
40,833.7600 |
0.0125 USDT |
0.0125 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-01-05 |
0.0125 USDT |
53,785.4500 |
0.0125 USDT |
0.0125 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-01-04 |
0.0121 USDT |
59,945.3900 |
0.0120 USDT |
0.0120 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-01-03 |
0.0207 USDT |
60,150.8700 |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-01-02 |
0.0362 USDT |
18,251.0500 |
0.0362 USDT |
0.0362 USDT |
0.0362 USDT |
0.0362 USDT |
| 2024-01-01 |
0.0361 USDT |
45,307.9300 |
0.0354 USDT |
0.0354 USDT |
0.0354 USDT |
0.0362 USDT |
| 2023-12-31 |
0.0354 USDT |
110,016.4100 |
0.0354 USDT |
0.0354 USDT |
0.0354 USDT |
0.0354 USDT |
| 2023-12-30 |
0.0325 USDT |
25,106.4900 |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
0.0354 USDT |
| 2023-12-29 |
0.0322 USDT |
25,001.4200 |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
| 2023-12-28 |
0.0341 USDT |
23,134.8200 |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
| 2023-12-27 |
0.0306 USDT |
34,132.1500 |
0.0370 USDT |
0.0370 USDT |
0.0371 USDT |
0.0371 USDT |
| 2023-12-26 |
0.0157 USDT |
58,005.7200 |
0.0151 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-12-25 |
0.0152 USDT |
71,721.3000 |
0.0155 USDT |
0.0150 USDT |
0.0155 USDT |
0.0156 USDT |
| 2023-12-24 |
0.0150 USDT |
49,004.1500 |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-12-23 |
0.0157 USDT |
69,746.2100 |
0.0154 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-12-22 |
0.0151 USDT |
56,115.4500 |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
| 2023-12-21 |
0.0153 USDT |
48,326.9900 |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-12-20 |
0.0145 USDT |
44,912.6400 |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
0.0155 USDT |
| 2023-12-19 |
0.0173 USDT |
67,882.2700 |
0.0137 USDT |
0.0128 USDT |
0.0137 USDT |
0.0140 USDT |