Identifier on DigiFinex: agix_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.9649 USDT |
323,597.0000 |
0.9844 USDT |
0.9691 USDT |
0.9846 USDT |
1.0252 USDT |
| 2024-05-05 |
0.9334 USDT |
221,694.0000 |
0.9734 USDT |
0.9560 USDT |
0.9677 USDT |
0.9562 USDT |
| 2024-05-04 |
0.8964 USDT |
305,606.0000 |
0.8984 USDT |
0.8808 USDT |
0.8962 USDT |
0.9009 USDT |
| 2024-05-03 |
0.8450 USDT |
150,645.0000 |
0.8628 USDT |
0.8609 USDT |
0.8704 USDT |
0.8867 USDT |
| 2024-05-02 |
0.8121 USDT |
166,365.0000 |
0.8169 USDT |
0.8111 USDT |
0.8233 USDT |
0.8236 USDT |
| 2024-05-01 |
0.7979 USDT |
295,422.0000 |
0.7842 USDT |
0.7758 USDT |
0.7931 USDT |
0.8155 USDT |
| 2024-04-30 |
0.8325 USDT |
186,219.0000 |
0.8026 USDT |
0.7850 USDT |
0.7978 USDT |
0.7983 USDT |
| 2024-04-29 |
0.8736 USDT |
67,354.0000 |
0.8724 USDT |
0.8545 USDT |
0.8622 USDT |
0.8610 USDT |
| 2024-04-28 |
0.9086 USDT |
129,304.0000 |
0.8971 USDT |
0.8960 USDT |
0.9064 USDT |
0.9182 USDT |
| 2024-04-27 |
0.8727 USDT |
129,527.0000 |
0.8679 USDT |
0.8661 USDT |
0.8865 USDT |
0.8879 USDT |
| 2024-04-26 |
0.9110 USDT |
107,354.0000 |
0.8952 USDT |
0.8905 USDT |
0.8975 USDT |
0.8917 USDT |
| 2024-04-25 |
0.9433 USDT |
289,515.0000 |
0.9206 USDT |
0.9142 USDT |
0.9375 USDT |
0.9575 USDT |
| 2024-04-24 |
1.0201 USDT |
307,486.0000 |
1.0193 USDT |
0.9639 USDT |
0.9965 USDT |
0.9642 USDT |
| 2024-04-23 |
1.0059 USDT |
139,372.0000 |
1.0056 USDT |
0.9850 USDT |
0.9975 USDT |
0.9939 USDT |
| 2024-04-22 |
0.9966 USDT |
150,620.0000 |
0.9863 USDT |
0.9792 USDT |
0.9994 USDT |
1.0000 USDT |
| 2024-04-21 |
0.9886 USDT |
142,753.0000 |
0.9728 USDT |
0.9607 USDT |
0.9780 USDT |
0.9816 USDT |
| 2024-04-20 |
0.9247 USDT |
412,827.0000 |
0.9130 USDT |
0.9048 USDT |
0.9449 USDT |
0.9973 USDT |
| 2024-04-19 |
0.8452 USDT |
251,415.0000 |
0.8798 USDT |
0.8585 USDT |
0.8814 USDT |
0.8795 USDT |
| 2024-04-18 |
0.8230 USDT |
183,009.0000 |
0.8420 USDT |
0.8250 USDT |
0.8419 USDT |
0.8433 USDT |
| 2024-04-17 |
0.8198 USDT |
276,617.0000 |
0.7856 USDT |
0.7845 USDT |
0.8176 USDT |
0.8077 USDT |
| 2024-04-16 |
0.8225 USDT |
529,358.0000 |
0.8218 USDT |
0.7882 USDT |
0.8217 USDT |
0.8255 USDT |
| 2024-04-15 |
0.8755 USDT |
626,036.0000 |
0.8744 USDT |
0.7970 USDT |
0.8255 USDT |
0.8124 USDT |
| 2024-04-14 |
0.7514 USDT |
516,987.0000 |
0.8208 USDT |
0.7860 USDT |
0.8354 USDT |
0.8353 USDT |
| 2024-04-13 |
0.7606 USDT |
2,002,294.0000 |
0.8318 USDT |
0.6105 USDT |
0.6843 USDT |
0.7257 USDT |
| 2024-04-12 |
0.9128 USDT |
1,262,877.0000 |
0.9953 USDT |
0.7416 USDT |
0.8359 USDT |
0.8355 USDT |
| 2024-04-11 |
1.0501 USDT |
141,302.0000 |
1.0326 USDT |
1.0218 USDT |
1.0344 USDT |
1.0360 USDT |
| 2024-04-10 |
1.0374 USDT |
140,836.0000 |
1.0471 USDT |
1.0285 USDT |
1.0451 USDT |
1.0559 USDT |
| 2024-04-09 |
1.1017 USDT |
247,712.0000 |
1.0601 USDT |
1.0407 USDT |
1.0599 USDT |
1.0603 USDT |
| 2024-04-08 |
1.1295 USDT |
213,046.0000 |
1.1322 USDT |
1.1239 USDT |
1.1340 USDT |
1.1554 USDT |
| 2024-04-07 |
1.0972 USDT |
131,864.0000 |
1.1187 USDT |
1.0834 USDT |
1.0971 USDT |
1.1025 USDT |
| 2024-04-06 |
1.0595 USDT |
132,148.0000 |
1.0438 USDT |
1.0431 USDT |
1.0538 USDT |
1.0586 USDT |
| 2024-04-05 |
1.0497 USDT |
150,743.0000 |
1.0661 USDT |
1.0512 USDT |
1.0586 USDT |
1.0528 USDT |
| 2024-04-04 |
1.1068 USDT |
324,839.0000 |
1.1381 USDT |
1.0858 USDT |
1.1016 USDT |
1.0946 USDT |
| 2024-04-03 |
1.0820 USDT |
280,446.0000 |
1.0672 USDT |
1.0406 USDT |
1.0533 USDT |
1.0478 USDT |
| 2024-04-02 |
1.1059 USDT |
187,716.0000 |
1.0989 USDT |
1.0760 USDT |
1.0978 USDT |
1.0962 USDT |
| 2024-04-01 |
1.2184 USDT |
446,461.0000 |
1.2196 USDT |
1.1554 USDT |
1.1771 USDT |
1.1771 USDT |
| 2024-03-31 |
1.2901 USDT |
197,552.0000 |
1.2639 USDT |
1.2536 USDT |
1.2623 USDT |
1.2592 USDT |
| 2024-03-30 |
1.3033 USDT |
182,790.0000 |
1.2878 USDT |
1.2688 USDT |
1.2813 USDT |
1.2792 USDT |
| 2024-03-29 |
1.3528 USDT |
263,006.0000 |
1.3307 USDT |
1.3195 USDT |
1.3300 USDT |
1.3286 USDT |
| 2024-03-28 |
1.3511 USDT |
1,138,207.0000 |
1.3521 USDT |
1.3255 USDT |
1.3692 USDT |
1.4220 USDT |
| 2024-03-27 |
1.2982 USDT |
684,107.0000 |
1.2791 USDT |
1.2482 USDT |
1.2691 USDT |
1.3132 USDT |
| 2024-03-26 |
1.2054 USDT |
332,255.0000 |
1.1991 USDT |
1.1571 USDT |
1.1815 USDT |
1.1839 USDT |
| 2024-03-25 |
1.1319 USDT |
633,148.0000 |
1.1134 USDT |
1.1096 USDT |
1.1357 USDT |
1.1790 USDT |
| 2024-03-24 |
1.0651 USDT |
393,219.0000 |
1.0358 USDT |
1.0345 USDT |
1.0526 USDT |
1.1412 USDT |
| 2024-03-23 |
1.0566 USDT |
148,299.0000 |
1.0691 USDT |
1.0461 USDT |
1.0549 USDT |
1.0488 USDT |
| 2024-03-22 |
1.0391 USDT |
294,343.0000 |
1.0249 USDT |
0.9904 USDT |
1.0025 USDT |
0.9944 USDT |
| 2024-03-21 |
1.0693 USDT |
172,739.0000 |
1.0313 USDT |
1.0251 USDT |
1.0432 USDT |
1.0382 USDT |
| 2024-03-20 |
1.0288 USDT |
847,393.0000 |
1.0481 USDT |
0.9916 USDT |
1.0401 USDT |
1.1037 USDT |
| 2024-03-19 |
0.9925 USDT |
589,849.0000 |
1.0111 USDT |
0.9948 USDT |
1.0254 USDT |
1.0196 USDT |
| 2024-03-18 |
1.1128 USDT |
268,745.0000 |
1.0423 USDT |
1.0321 USDT |
1.0567 USDT |
1.0535 USDT |