Identifier on DigiFinex: abel_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-12 |
0.0282 USDT |
127,816.2900 |
0.0287 USDT |
0.0270 USDT |
0.0285 USDT |
0.0272 USDT |
| 2023-04-11 |
0.0285 USDT |
207,827.4900 |
0.0304 USDT |
0.0270 USDT |
0.0292 USDT |
0.0280 USDT |
| 2023-04-10 |
0.0292 USDT |
165,971.9800 |
0.0304 USDT |
0.0289 USDT |
0.0308 USDT |
0.0305 USDT |
| 2023-04-09 |
0.0307 USDT |
171,416.3800 |
0.0304 USDT |
0.0280 USDT |
0.0300 USDT |
0.0292 USDT |
| 2023-04-08 |
0.0312 USDT |
156,602.0900 |
0.0305 USDT |
0.0282 USDT |
0.0300 USDT |
0.0294 USDT |
| 2023-04-07 |
0.0307 USDT |
149,158.3900 |
0.0283 USDT |
0.0283 USDT |
0.0296 USDT |
0.0324 USDT |
| 2023-04-06 |
0.0307 USDT |
155,551.2800 |
0.0276 USDT |
0.0270 USDT |
0.0281 USDT |
0.0333 USDT |
| 2023-04-05 |
0.0308 USDT |
248,938.8600 |
0.0315 USDT |
0.0296 USDT |
0.0321 USDT |
0.0299 USDT |
| 2023-04-04 |
0.0344 USDT |
240,575.6700 |
0.0359 USDT |
0.0294 USDT |
0.0324 USDT |
0.0324 USDT |
| 2023-04-03 |
0.0313 USDT |
235,126.3900 |
0.0310 USDT |
0.0310 USDT |
0.0371 USDT |
0.0432 USDT |
| 2023-04-02 |
0.0351 USDT |
15,618.4400 |
0.0345 USDT |
0.0344 USDT |
0.0347 USDT |
0.0345 USDT |
| 2023-04-01 |
0.0364 USDT |
102,932.9800 |
0.0348 USDT |
0.0346 USDT |
0.0351 USDT |
0.0351 USDT |
| 2023-03-31 |
0.0363 USDT |
135,815.8400 |
0.0349 USDT |
0.0345 USDT |
0.0372 USDT |
0.0347 USDT |
| 2023-03-30 |
0.0359 USDT |
109,157.4200 |
0.0360 USDT |
0.0344 USDT |
0.0359 USDT |
0.0364 USDT |
| 2023-03-29 |
0.0362 USDT |
192,046.9600 |
0.0388 USDT |
0.0344 USDT |
0.0376 USDT |
0.0351 USDT |
| 2023-03-28 |
0.0382 USDT |
167,750.6600 |
0.0397 USDT |
0.0368 USDT |
0.0398 USDT |
0.0368 USDT |
| 2023-03-27 |
0.0371 USDT |
129,075.7700 |
0.0340 USDT |
0.0330 USDT |
0.0346 USDT |
0.0344 USDT |
| 2023-03-26 |
0.0383 USDT |
113,061.7800 |
0.0375 USDT |
0.0360 USDT |
0.0383 USDT |
0.0375 USDT |
| 2023-03-25 |
0.0385 USDT |
114,140.9300 |
0.0384 USDT |
0.0360 USDT |
0.0380 USDT |
0.0377 USDT |
| 2023-03-24 |
0.0406 USDT |
138,870.6300 |
0.0418 USDT |
0.0385 USDT |
0.0422 USDT |
0.0405 USDT |
| 2023-03-23 |
0.0425 USDT |
137,249.7000 |
0.0374 USDT |
0.0350 USDT |
0.0376 USDT |
0.0376 USDT |
| 2023-03-22 |
0.0538 USDT |
32,208.0700 |
0.0537 USDT |
0.0527 USDT |
0.0545 USDT |
0.0537 USDT |
| 2023-03-21 |
0.0386 USDT |
194,434.0200 |
0.0392 USDT |
0.0386 USDT |
0.0440 USDT |
0.0472 USDT |
| 2023-03-20 |
0.0401 USDT |
241,532.1700 |
0.0394 USDT |
0.0385 USDT |
0.0414 USDT |
0.0409 USDT |
| 2023-03-19 |
0.0451 USDT |
176,507.7400 |
0.0443 USDT |
0.0404 USDT |
0.0425 USDT |
0.0425 USDT |
| 2023-03-18 |
0.0490 USDT |
159,389.0800 |
0.0480 USDT |
0.0473 USDT |
0.0498 USDT |
0.0478 USDT |
| 2023-03-17 |
0.0507 USDT |
176,337.1200 |
0.0443 USDT |
0.0433 USDT |
0.0474 USDT |
0.0448 USDT |
| 2023-03-16 |
0.0534 USDT |
139,466.2900 |
0.0530 USDT |
0.0505 USDT |
0.0546 USDT |
0.0520 USDT |
| 2023-03-15 |
0.0674 USDT |
127,568.1300 |
0.0616 USDT |
0.0572 USDT |
0.0620 USDT |
0.0612 USDT |
| 2023-03-14 |
0.0713 USDT |
115,540.4100 |
0.0762 USDT |
0.0714 USDT |
0.0768 USDT |
0.0766 USDT |
| 2023-03-13 |
0.0676 USDT |
200,042.6300 |
0.0627 USDT |
0.0569 USDT |
0.0648 USDT |
0.0667 USDT |
| 2023-03-12 |
0.0705 USDT |
82,243.3400 |
0.0746 USDT |
0.0688 USDT |
0.0733 USDT |
0.0727 USDT |
| 2023-03-11 |
0.0500 USDT |
96,186.8100 |
0.0777 USDT |
0.0672 USDT |
0.0731 USDT |
0.0702 USDT |
| 2023-03-10 |
0.0433 USDT |
120,475.4900 |
0.0367 USDT |
0.0357 USDT |
0.0386 USDT |
0.0375 USDT |
| 2023-03-09 |
0.0584 USDT |
70,145.9900 |
0.0565 USDT |
0.0551 USDT |
0.0573 USDT |
0.0553 USDT |
| 2023-03-08 |
0.0612 USDT |
57,559.3000 |
0.0605 USDT |
0.0604 USDT |
0.0613 USDT |
0.0609 USDT |
| 2023-03-07 |
0.0609 USDT |
75,034.4900 |
0.0615 USDT |
0.0611 USDT |
0.0619 USDT |
0.0616 USDT |
| 2023-03-06 |
0.0541 USDT |
65,853.4700 |
0.0542 USDT |
0.0540 USDT |
0.0547 USDT |
0.0544 USDT |
| 2023-03-05 |
0.0532 USDT |
65,336.3300 |
0.0558 USDT |
0.0551 USDT |
0.0560 USDT |
0.0554 USDT |
| 2023-03-04 |
0.0523 USDT |
132,102.9300 |
0.0521 USDT |
0.0520 USDT |
0.0524 USDT |
0.0524 USDT |
| 2023-03-03 |
0.0548 USDT |
83,964.2000 |
0.0514 USDT |
0.0513 USDT |
0.0522 USDT |
0.0518 USDT |
| 2023-03-02 |
0.0568 USDT |
87,438.3700 |
0.0572 USDT |
0.0564 USDT |
0.0573 USDT |
0.0578 USDT |
| 2023-03-01 |
0.0696 USDT |
165,374.8500 |
0.0544 USDT |
0.0488 USDT |
0.0540 USDT |
0.0540 USDT |
| 2023-02-28 |
0.0861 USDT |
64,963.9100 |
0.0857 USDT |
0.0847 USDT |
0.0850 USDT |
0.0850 USDT |
| 2023-02-27 |
0.0939 USDT |
33,424.1300 |
0.0917 USDT |
0.0907 USDT |
0.0917 USDT |
0.0917 USDT |
| 2023-02-26 |
0.0921 USDT |
39,982.4900 |
0.0920 USDT |
0.0873 USDT |
0.0884 USDT |
0.0883 USDT |
| 2023-02-25 |
0.0962 USDT |
22,945.3500 |
0.0927 USDT |
0.0927 USDT |
0.0937 USDT |
0.0927 USDT |
| 2023-02-24 |
0.0987 USDT |
70,935.9500 |
0.0971 USDT |
0.0967 USDT |
0.0973 USDT |
0.0967 USDT |
| 2023-02-23 |
0.1015 USDT |
67,451.3900 |
0.0996 USDT |
0.0993 USDT |
0.0999 USDT |
0.0994 USDT |
| 2023-02-22 |
0.1065 USDT |
31,631.8900 |
0.1048 USDT |
0.1033 USDT |
0.1044 USDT |
0.1044 USDT |