Identifier on DigiFinex: ace_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2197 USDT |
564.7000 ACE |
0.2182 USDT |
0.2178 USDT |
0.2184 USDT |
0.2180 USDT |
| 2025-12-04 |
0.2224 USDT |
12,834.5000 ACE |
0.2242 USDT |
0.2225 USDT |
0.2232 USDT |
0.2228 USDT |
| 2025-12-03 |
0.2225 USDT |
800.0000 ACE |
0.2205 USDT |
0.2205 USDT |
0.2213 USDT |
0.2212 USDT |
| 2025-12-02 |
0.2117 USDT |
594.5000 ACE |
0.2111 USDT |
0.2107 USDT |
0.2121 USDT |
0.2113 USDT |
| 2025-12-01 |
0.2168 USDT |
41,262.1000 ACE |
0.2180 USDT |
0.2077 USDT |
0.2100 USDT |
0.2141 USDT |
| 2025-11-30 |
0.2461 USDT |
14,629.2000 ACE |
0.2433 USDT |
0.2367 USDT |
0.2380 USDT |
0.2367 USDT |
| 2025-11-29 |
0.2643 USDT |
13,873.1000 ACE |
0.2530 USDT |
0.2416 USDT |
0.2431 USDT |
0.2420 USDT |
| 2025-11-28 |
0.2571 USDT |
104,505.8000 ACE |
0.2427 USDT |
0.2399 USDT |
0.2453 USDT |
0.2510 USDT |
| 2025-11-27 |
0.2713 USDT |
1,560.3000 ACE |
0.2429 USDT |
0.2409 USDT |
0.2437 USDT |
0.2420 USDT |
| 2025-11-26 |
0.2744 USDT |
30,289.4000 ACE |
0.2608 USDT |
0.2558 USDT |
0.2801 USDT |
0.2600 USDT |
| 2025-11-25 |
0.2224 USDT |
473.6000 ACE |
0.2199 USDT |
0.2199 USDT |
0.2213 USDT |
0.2211 USDT |
| 2025-11-24 |
0.2223 USDT |
531.7000 ACE |
0.2279 USDT |
0.2274 USDT |
0.2281 USDT |
0.2280 USDT |
| 2025-11-23 |
0.2301 USDT |
1,469.0000 ACE |
0.2250 USDT |
0.2249 USDT |
0.2272 USDT |
0.2272 USDT |
| 2025-11-22 |
0.2243 USDT |
17,599.8000 ACE |
0.2292 USDT |
0.2138 USDT |
0.2181 USDT |
0.2190 USDT |
| 2025-11-21 |
0.2363 USDT |
1,350.6000 ACE |
0.2278 USDT |
0.2200 USDT |
0.2280 USDT |
0.2200 USDT |
| 2025-11-20 |
0.2486 USDT |
61,364.3000 ACE |
0.2381 USDT |
0.2368 USDT |
0.2393 USDT |
0.2586 USDT |
| 2025-11-19 |
0.2378 USDT |
1,400.1000 ACE |
0.2271 USDT |
0.2228 USDT |
0.2282 USDT |
0.2259 USDT |
| 2025-11-18 |
0.2444 USDT |
12,592.5000 ACE |
0.2470 USDT |
0.2379 USDT |
0.2415 USDT |
0.2491 USDT |
| 2025-11-17 |
0.2533 USDT |
361.8000 ACE |
0.2431 USDT |
0.2398 USDT |
0.2445 USDT |
0.2398 USDT |
| 2025-11-16 |
0.2609 USDT |
15,351.9000 ACE |
0.2639 USDT |
0.2448 USDT |
0.2511 USDT |
0.2500 USDT |
| 2025-11-15 |
0.2638 USDT |
150.7000 ACE |
0.2661 USDT |
0.2640 USDT |
0.2662 USDT |
0.2641 USDT |
| 2025-11-14 |
0.2646 USDT |
7,706.3000 ACE |
0.2642 USDT |
0.2530 USDT |
0.2602 USDT |
0.2651 USDT |
| 2025-11-13 |
0.2794 USDT |
498.3000 ACE |
0.2810 USDT |
0.2777 USDT |
0.2822 USDT |
0.2801 USDT |
| 2025-11-12 |
0.2813 USDT |
393.0000 ACE |
0.2730 USDT |
0.2729 USDT |
0.2770 USDT |
0.2750 USDT |
| 2025-11-11 |
0.2905 USDT |
841.9000 ACE |
0.2900 USDT |
0.2880 USDT |
0.2934 USDT |
0.2910 USDT |
| 2025-11-10 |
0.2975 USDT |
2,585.5000 ACE |
0.2911 USDT |
0.2879 USDT |
0.2925 USDT |
0.2880 USDT |
| 2025-11-09 |
0.2910 USDT |
1,898.5000 ACE |
0.2691 USDT |
0.2674 USDT |
0.2750 USDT |
0.2749 USDT |
| 2025-11-08 |
0.2829 USDT |
923.2000 ACE |
0.2801 USDT |
0.2747 USDT |
0.2801 USDT |
0.2759 USDT |
| 2025-11-07 |
0.2654 USDT |
68.9000 ACE |
0.2921 USDT |
0.2919 USDT |
0.2923 USDT |
0.2922 USDT |
| 2025-11-06 |
0.2450 USDT |
618.1000 ACE |
0.2460 USDT |
0.2460 USDT |
0.2493 USDT |
0.2491 USDT |
| 2025-11-05 |
0.2363 USDT |
162.7000 ACE |
0.2481 USDT |
0.2478 USDT |
0.2492 USDT |
0.2490 USDT |
| 2025-11-04 |
0.2400 USDT |
17,464.1000 ACE |
0.2430 USDT |
0.2369 USDT |
0.2413 USDT |
0.2410 USDT |
| 2025-11-03 |
0.2477 USDT |
37,731.1000 ACE |
0.2582 USDT |
0.2225 USDT |
0.2405 USDT |
0.2369 USDT |
| 2025-11-02 |
0.2820 USDT |
485.8000 ACE |
0.2742 USDT |
0.2727 USDT |
0.2742 USDT |
0.2737 USDT |
| 2025-11-01 |
0.2763 USDT |
178.3000 ACE |
0.2790 USDT |
0.2790 USDT |
0.2823 USDT |
0.2820 USDT |
| 2025-10-31 |
0.2704 USDT |
0.2000 ACE |
0.2730 USDT |
0.2730 USDT |
0.2730 USDT |
0.2730 USDT |
| 2025-10-30 |
0.2878 USDT |
29,017.8000 ACE |
0.2920 USDT |
0.2650 USDT |
0.2683 USDT |
0.2680 USDT |
| 2025-10-29 |
0.2958 USDT |
910.5000 ACE |
0.3011 USDT |
0.2968 USDT |
0.3014 USDT |
0.2968 USDT |
| 2025-10-28 |
0.3062 USDT |
152.4000 ACE |
0.3054 USDT |
0.3052 USDT |
0.3073 USDT |
0.3071 USDT |
| 2025-10-27 |
0.3221 USDT |
37,394.2000 ACE |
0.3208 USDT |
0.3061 USDT |
0.3102 USDT |
0.3114 USDT |
| 2025-10-26 |
0.3100 USDT |
26.4000 ACE |
0.3171 USDT |
0.3170 USDT |
0.3172 USDT |
0.3172 USDT |
| 2025-10-25 |
0.3036 USDT |
7,090.4000 ACE |
0.3048 USDT |
0.3004 USDT |
0.3022 USDT |
0.3029 USDT |
| 2025-10-24 |
0.3001 USDT |
5,140.2000 ACE |
0.2980 USDT |
0.2975 USDT |
0.2983 USDT |
0.2983 USDT |
| 2025-10-23 |
0.2852 USDT |
234.7000 ACE |
0.2933 USDT |
0.2920 USDT |
0.2970 USDT |
0.2963 USDT |
| 2025-10-22 |
0.2932 USDT |
117.5000 ACE |
0.2872 USDT |
0.2868 USDT |
0.2872 USDT |
0.2872 USDT |
| 2025-10-21 |
0.3007 USDT |
12,665.3000 ACE |
0.2980 USDT |
0.2868 USDT |
0.2896 USDT |
0.3119 USDT |
| 2025-10-20 |
0.3077 USDT |
5,016.9000 ACE |
0.3012 USDT |
0.2986 USDT |
0.3022 USDT |
0.3099 USDT |
| 2025-10-19 |
0.3000 USDT |
124.1000 ACE |
0.3043 USDT |
0.3037 USDT |
0.3053 USDT |
0.3042 USDT |
| 2025-10-18 |
0.3003 USDT |
6,241.8000 ACE |
0.3012 USDT |
0.2946 USDT |
0.2991 USDT |
0.3000 USDT |
| 2025-10-17 |
0.2920 USDT |
15,704.0000 ACE |
0.2830 USDT |
0.2777 USDT |
0.2851 USDT |
0.2941 USDT |