Identifier on DigiFinex: agix_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
1.1208 USDT |
512,576.0000 |
1.2357 USDT |
1.1664 USDT |
1.1843 USDT |
1.2166 USDT |
| 2024-03-16 |
1.0896 USDT |
646,036.0000 |
1.0719 USDT |
0.9983 USDT |
1.0235 USDT |
1.0107 USDT |
| 2024-03-15 |
1.1877 USDT |
543,941.0000 |
1.1468 USDT |
1.1296 USDT |
1.1621 USDT |
1.1822 USDT |
| 2024-03-14 |
1.2193 USDT |
1,355,522.0000 |
1.1912 USDT |
1.1594 USDT |
1.2000 USDT |
1.2924 USDT |
| 2024-03-13 |
1.2234 USDT |
587,688.0000 |
1.2235 USDT |
1.1863 USDT |
1.2144 USDT |
1.2112 USDT |
| 2024-03-12 |
1.2317 USDT |
696,096.0000 |
1.2575 USDT |
1.1746 USDT |
1.2345 USDT |
1.2252 USDT |
| 2024-03-11 |
1.2755 USDT |
279,673.0000 |
1.2348 USDT |
1.2210 USDT |
1.2311 USDT |
1.2301 USDT |
| 2024-03-10 |
1.3311 USDT |
795,925.0000 |
1.2534 USDT |
1.2230 USDT |
1.2717 USDT |
1.2678 USDT |
| 2024-03-09 |
1.3130 USDT |
391,785.0000 |
1.3042 USDT |
1.2945 USDT |
1.3158 USDT |
1.3465 USDT |
| 2024-03-08 |
1.1791 USDT |
2,371,550.0000 |
1.1253 USDT |
1.0519 USDT |
1.2197 USDT |
1.2025 USDT |
| 2024-03-07 |
1.1632 USDT |
540,511.0000 |
1.1891 USDT |
1.1507 USDT |
1.1727 USDT |
1.1580 USDT |
| 2024-03-06 |
0.9368 USDT |
2,929,557.0000 |
0.9421 USDT |
0.9227 USDT |
0.9692 USDT |
1.0260 USDT |
| 2024-03-05 |
0.8463 USDT |
1,793,665.0000 |
0.8593 USDT |
0.6496 USDT |
0.7985 USDT |
0.8088 USDT |
| 2024-03-04 |
0.9164 USDT |
878,110.0000 |
0.8963 USDT |
0.8544 USDT |
0.8741 USDT |
0.9021 USDT |
| 2024-03-03 |
0.9503 USDT |
404,414.0000 |
0.9493 USDT |
0.9178 USDT |
0.9290 USDT |
0.9263 USDT |
| 2024-03-02 |
0.9098 USDT |
2,480,822.0000 |
0.8589 USDT |
0.8455 USDT |
0.8721 USDT |
0.9525 USDT |
| 2024-03-01 |
0.8533 USDT |
1,646,922.0000 |
0.9113 USDT |
0.8401 USDT |
0.8812 USDT |
0.8818 USDT |
| 2024-02-29 |
0.7249 USDT |
1,128,003.0000 |
0.7076 USDT |
0.7046 USDT |
0.7186 USDT |
0.7137 USDT |
| 2024-02-28 |
0.7087 USDT |
3,233,517.0000 |
0.7175 USDT |
0.5966 USDT |
0.7066 USDT |
0.6952 USDT |
| 2024-02-27 |
0.6973 USDT |
635,241.0000 |
0.6720 USDT |
0.6528 USDT |
0.6683 USDT |
0.6683 USDT |
| 2024-02-26 |
0.7377 USDT |
711,562.0000 |
0.7236 USDT |
0.7157 USDT |
0.7388 USDT |
0.7346 USDT |
| 2024-02-25 |
0.7769 USDT |
579,104.0000 |
0.7678 USDT |
0.7441 USDT |
0.7553 USDT |
0.7498 USDT |
| 2024-02-24 |
0.7274 USDT |
588,644.0000 |
0.7351 USDT |
0.7330 USDT |
0.7422 USDT |
0.7356 USDT |
| 2024-02-23 |
0.7715 USDT |
1,281,466.0000 |
0.8007 USDT |
0.7635 USDT |
0.7694 USDT |
0.7668 USDT |
| 2024-02-22 |
0.7091 USDT |
586,469.0000 |
0.7088 USDT |
0.6809 USDT |
0.6985 USDT |
0.6875 USDT |
| 2024-02-21 |
0.5440 USDT |
597,672.0000 |
0.5167 USDT |
0.5073 USDT |
0.5218 USDT |
0.5553 USDT |
| 2024-02-20 |
0.5222 USDT |
901,064.0000 |
0.5052 USDT |
0.4990 USDT |
0.5056 USDT |
0.5657 USDT |
| 2024-02-19 |
0.5313 USDT |
411,216.0000 |
0.5263 USDT |
0.5203 USDT |
0.5300 USDT |
0.5381 USDT |
| 2024-02-18 |
0.4625 USDT |
775,329.0000 |
0.4563 USDT |
0.4555 USDT |
0.4646 USDT |
0.4603 USDT |
| 2024-02-17 |
0.4313 USDT |
2,104,936.0000 |
0.4518 USDT |
0.4454 USDT |
0.4551 USDT |
0.4553 USDT |
| 2024-02-16 |
0.3857 USDT |
719,067.0000 |
0.3929 USDT |
0.3744 USDT |
0.3817 USDT |
0.3826 USDT |
| 2024-02-15 |
0.3195 USDT |
201,114.0000 |
0.3183 USDT |
0.3160 USDT |
0.3195 USDT |
0.3195 USDT |
| 2024-02-14 |
0.3126 USDT |
186,456.0000 |
0.3104 USDT |
0.3087 USDT |
0.3121 USDT |
0.3149 USDT |
| 2024-02-13 |
0.3069 USDT |
59,868.0000 |
0.3045 USDT |
0.3030 USDT |
0.3057 USDT |
0.3052 USDT |
| 2024-02-12 |
0.2982 USDT |
135,715.0000 |
0.3054 USDT |
0.3040 USDT |
0.3072 USDT |
0.3095 USDT |
| 2024-02-11 |
0.3036 USDT |
88,509.0000 |
0.3032 USDT |
0.2983 USDT |
0.3002 USDT |
0.3010 USDT |
| 2024-02-10 |
0.3005 USDT |
176,224.0000 |
0.2999 USDT |
0.2992 USDT |
0.3014 USDT |
0.3033 USDT |