Identifier on DigiFinex: ace_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.6101 USDT |
381.9000 ACE |
0.5951 USDT |
0.5887 USDT |
0.5957 USDT |
0.5942 USDT |
| 2025-06-11 |
0.6162 USDT |
4,354.7000 ACE |
0.6180 USDT |
0.6036 USDT |
0.6102 USDT |
0.6203 USDT |
| 2025-06-10 |
0.5960 USDT |
19.3000 ACE |
0.6053 USDT |
0.6035 USDT |
0.6060 USDT |
0.6043 USDT |
| 2025-06-09 |
0.5750 USDT |
150.9000 ACE |
0.5858 USDT |
0.5812 USDT |
0.5861 USDT |
0.5812 USDT |
| 2025-06-08 |
0.5723 USDT |
1,638.4000 ACE |
0.5702 USDT |
0.5698 USDT |
0.5734 USDT |
0.5742 USDT |
| 2025-06-07 |
0.5515 USDT |
2,897.8000 ACE |
0.5589 USDT |
0.5588 USDT |
0.5683 USDT |
0.5718 USDT |
| 2025-06-06 |
0.5427 USDT |
4,870.1000 ACE |
0.5597 USDT |
0.5323 USDT |
0.5361 USDT |
0.5358 USDT |
| 2025-06-05 |
0.5774 USDT |
942.2000 ACE |
0.5390 USDT |
0.5247 USDT |
0.5398 USDT |
0.5349 USDT |
| 2025-06-04 |
0.5888 USDT |
97.9000 ACE |
0.5808 USDT |
0.5752 USDT |
0.5808 USDT |
0.5756 USDT |
| 2025-06-03 |
0.5921 USDT |
133.8000 ACE |
0.6038 USDT |
0.5987 USDT |
0.6042 USDT |
0.5987 USDT |
| 2025-06-02 |
0.5623 USDT |
280.5000 ACE |
0.5657 USDT |
0.5657 USDT |
0.5742 USDT |
0.5721 USDT |
| 2025-06-01 |
0.5573 USDT |
237.1000 ACE |
0.5617 USDT |
0.5617 USDT |
0.5657 USDT |
0.5651 USDT |
| 2025-05-31 |
0.5355 USDT |
3,384.3000 ACE |
0.5363 USDT |
0.5358 USDT |
0.5467 USDT |
0.5482 USDT |
| 2025-05-30 |
0.5906 USDT |
346.8000 ACE |
0.5640 USDT |
0.5567 USDT |
0.5643 USDT |
0.5568 USDT |
| 2025-05-29 |
0.6635 USDT |
6,792.4000 ACE |
0.6711 USDT |
0.6286 USDT |
0.6375 USDT |
0.6288 USDT |
| 2025-05-28 |
0.6785 USDT |
5,829.6000 ACE |
0.6728 USDT |
0.6598 USDT |
0.6655 USDT |
0.6603 USDT |
| 2025-05-27 |
0.6798 USDT |
8,427.8000 ACE |
0.6850 USDT |
0.6717 USDT |
0.6783 USDT |
0.6776 USDT |
| 2025-05-26 |
0.6578 USDT |
8,151.0000 ACE |
0.6749 USDT |
0.6567 USDT |
0.6634 USDT |
0.6609 USDT |
| 2025-05-25 |
0.6409 USDT |
8,552.6000 ACE |
0.6451 USDT |
0.6105 USDT |
0.6204 USDT |
0.6205 USDT |
| 2025-05-24 |
0.6755 USDT |
190.8000 ACE |
0.6743 USDT |
0.6721 USDT |
0.6771 USDT |
0.6721 USDT |
| 2025-05-23 |
0.7348 USDT |
18,719.4000 ACE |
0.7477 USDT |
0.6743 USDT |
0.7023 USDT |
0.6968 USDT |
| 2025-05-22 |
0.7067 USDT |
14,291.6000 ACE |
0.7084 USDT |
0.7037 USDT |
0.7183 USDT |
0.7430 USDT |
| 2025-05-21 |
0.6698 USDT |
8,032.9000 ACE |
0.6658 USDT |
0.6557 USDT |
0.6712 USDT |
0.6732 USDT |
| 2025-05-20 |
0.6686 USDT |
568.3000 ACE |
0.6542 USDT |
0.6454 USDT |
0.6552 USDT |
0.6499 USDT |
| 2025-05-19 |
0.6709 USDT |
7,252.4000 ACE |
0.6750 USDT |
0.6647 USDT |
0.6732 USDT |
0.6668 USDT |
| 2025-05-18 |
0.6727 USDT |
7,507.2000 ACE |
0.6762 USDT |
0.6469 USDT |
0.6674 USDT |
0.6823 USDT |
| 2025-05-17 |
0.6656 USDT |
106.3000 ACE |
0.6522 USDT |
0.6483 USDT |
0.6523 USDT |
0.6503 USDT |
| 2025-05-16 |
0.7107 USDT |
5,485.8000 ACE |
0.7010 USDT |
0.6817 USDT |
0.6895 USDT |
0.6881 USDT |
| 2025-05-15 |
0.7448 USDT |
182.7000 ACE |
0.7191 USDT |
0.7189 USDT |
0.7259 USDT |
0.7190 USDT |
| 2025-05-14 |
0.8066 USDT |
497.6000 ACE |
0.7891 USDT |
0.7796 USDT |
0.7902 USDT |
0.7853 USDT |
| 2025-05-13 |
0.7587 USDT |
11,026.4000 ACE |
0.7413 USDT |
0.7397 USDT |
0.7628 USDT |
0.7926 USDT |
| 2025-05-12 |
0.7988 USDT |
273.3000 ACE |
0.7666 USDT |
0.7619 USDT |
0.7666 USDT |
0.7637 USDT |
| 2025-05-11 |
0.7407 USDT |
2,888.9000 ACE |
0.7294 USDT |
0.7281 USDT |
0.7471 USDT |
0.7495 USDT |
| 2025-05-10 |
0.7485 USDT |
17,882.4000 ACE |
0.7423 USDT |
0.7062 USDT |
0.7277 USDT |
0.7463 USDT |
| 2025-05-09 |
0.6356 USDT |
11,702.8000 ACE |
0.6393 USDT |
0.6367 USDT |
0.6503 USDT |
0.6661 USDT |
| 2025-05-08 |
0.5630 USDT |
8,111.7000 ACE |
0.5640 USDT |
0.5589 USDT |
0.5621 USDT |
0.6090 USDT |
| 2025-05-07 |
0.5314 USDT |
199.5000 ACE |
0.5322 USDT |
0.5304 USDT |
0.5324 USDT |
0.5324 USDT |
| 2025-05-06 |
0.5478 USDT |
87.0000 ACE |
0.5238 USDT |
0.5238 USDT |
0.5283 USDT |
0.5282 USDT |
| 2025-05-05 |
0.5907 USDT |
1,590.1000 ACE |
0.5619 USDT |
0.5529 USDT |
0.5626 USDT |
0.5561 USDT |
| 2025-05-04 |
0.5915 USDT |
7,373.3000 ACE |
0.5838 USDT |
0.5757 USDT |
0.5832 USDT |
0.5832 USDT |
| 2025-05-03 |
0.6625 USDT |
289.0000 ACE |
0.6297 USDT |
0.6212 USDT |
0.6322 USDT |
0.6220 USDT |
| 2025-05-02 |
0.6583 USDT |
4,762.6000 ACE |
0.6656 USDT |
0.6504 USDT |
0.6579 USDT |
0.6678 USDT |
| 2025-05-01 |
0.6671 USDT |
221.4000 ACE |
0.6509 USDT |
0.6480 USDT |
0.6532 USDT |
0.6532 USDT |
| 2025-04-30 |
0.6596 USDT |
43,834.9000 ACE |
0.6315 USDT |
0.6310 USDT |
0.6543 USDT |
0.6728 USDT |
| 2025-04-29 |
0.6309 USDT |
336.2000 ACE |
0.6080 USDT |
0.6029 USDT |
0.6085 USDT |
0.6031 USDT |
| 2025-04-28 |
0.6096 USDT |
7,349.5000 ACE |
0.6202 USDT |
0.5932 USDT |
0.6112 USDT |
0.6189 USDT |
| 2025-04-27 |
0.6206 USDT |
4,009.5000 ACE |
0.6132 USDT |
0.6007 USDT |
0.6084 USDT |
0.6118 USDT |
| 2025-04-26 |
0.6462 USDT |
78.9000 ACE |
0.6364 USDT |
0.6360 USDT |
0.6373 USDT |
0.6360 USDT |
| 2025-04-25 |
0.6367 USDT |
554.8000 ACE |
0.6402 USDT |
0.6401 USDT |
0.6462 USDT |
0.6422 USDT |
| 2025-04-24 |
0.6142 USDT |
1,492.6000 ACE |
0.6192 USDT |
0.6067 USDT |
0.6212 USDT |
0.6108 USDT |