Identifier on DigiFinex: aktio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.4313 USDT |
23,469.8359 |
0.4313 USDT |
0.4309 USDT |
0.4315 USDT |
0.4314 USDT |
| 2024-05-02 |
0.4316 USDT |
45,734.2344 |
0.4313 USDT |
0.4308 USDT |
0.4312 USDT |
0.4311 USDT |
| 2024-05-01 |
0.4316 USDT |
54,271.7919 |
0.4321 USDT |
0.4311 USDT |
0.4314 USDT |
0.4319 USDT |
| 2024-04-30 |
0.4280 USDT |
83,847.4466 |
0.4361 USDT |
0.4310 USDT |
0.4313 USDT |
0.4315 USDT |
| 2024-04-29 |
0.4263 USDT |
54,676.5665 |
0.4239 USDT |
0.4198 USDT |
0.4249 USDT |
0.4229 USDT |
| 2024-04-28 |
0.4234 USDT |
64,292.2903 |
0.4239 USDT |
0.4181 USDT |
0.4206 USDT |
0.4201 USDT |
| 2024-04-27 |
0.4242 USDT |
58,536.2026 |
0.4213 USDT |
0.4181 USDT |
0.4248 USDT |
0.4208 USDT |
| 2024-04-26 |
0.4294 USDT |
60,308.7839 |
0.4343 USDT |
0.4194 USDT |
0.4285 USDT |
0.4381 USDT |
| 2024-04-25 |
0.4291 USDT |
62,753.9697 |
0.4200 USDT |
0.4098 USDT |
0.4321 USDT |
0.4348 USDT |
| 2024-04-24 |
0.4347 USDT |
70,872.6892 |
0.4940 USDT |
0.4181 USDT |
0.4248 USDT |
0.4284 USDT |
| 2024-04-23 |
0.4033 USDT |
51,899.5481 |
0.4084 USDT |
0.4084 USDT |
0.4084 USDT |
0.4097 USDT |
| 2024-04-22 |
0.4136 USDT |
64,128.5561 |
0.4170 USDT |
0.3936 USDT |
0.4127 USDT |
0.4099 USDT |
| 2024-04-21 |
0.4179 USDT |
61,672.8563 |
0.4232 USDT |
0.3977 USDT |
0.4097 USDT |
0.4088 USDT |
| 2024-04-20 |
0.4218 USDT |
47,063.3626 |
0.4246 USDT |
0.4198 USDT |
0.4235 USDT |
0.4232 USDT |
| 2024-04-19 |
0.4161 USDT |
58,614.2289 |
0.4126 USDT |
0.4100 USDT |
0.4174 USDT |
0.4270 USDT |
| 2024-04-18 |
0.4047 USDT |
57,855.9686 |
0.4034 USDT |
0.4014 USDT |
0.4051 USDT |
0.4020 USDT |
| 2024-04-17 |
0.4113 USDT |
70,607.0086 |
0.4154 USDT |
0.3786 USDT |
0.4059 USDT |
0.4072 USDT |
| 2024-04-16 |
0.4083 USDT |
69,225.4554 |
0.4405 USDT |
0.4032 USDT |
0.4157 USDT |
0.4181 USDT |
| 2024-04-15 |
0.4031 USDT |
68,618.6139 |
0.4101 USDT |
0.3853 USDT |
0.3880 USDT |
0.3853 USDT |
| 2024-04-14 |
0.3776 USDT |
60,646.0455 |
0.3797 USDT |
0.3722 USDT |
0.3779 USDT |
0.3888 USDT |
| 2024-04-13 |
0.4380 USDT |
55,192.8579 |
0.4198 USDT |
0.3597 USDT |
0.3799 USDT |
0.3799 USDT |
| 2024-04-12 |
0.4935 USDT |
47,284.8610 |
0.4961 USDT |
0.4189 USDT |
0.4955 USDT |
0.4781 USDT |
| 2024-04-11 |
0.4911 USDT |
45,624.3092 |
0.4925 USDT |
0.4912 USDT |
0.4937 USDT |
0.4994 USDT |
| 2024-04-10 |
0.4896 USDT |
47,967.0389 |
0.4933 USDT |
0.4849 USDT |
0.4941 USDT |
0.4940 USDT |
| 2024-04-09 |
0.4860 USDT |
44,719.8410 |
0.4998 USDT |
0.4919 USDT |
0.4962 USDT |
0.4962 USDT |
| 2024-04-08 |
0.4613 USDT |
55,815.5650 |
0.4727 USDT |
0.4671 USDT |
0.4768 USDT |
0.4744 USDT |
| 2024-04-07 |
0.4476 USDT |
58,073.0144 |
0.4443 USDT |
0.4373 USDT |
0.4460 USDT |
0.4573 USDT |
| 2024-04-06 |
0.4472 USDT |
62,368.8815 |
0.4447 USDT |
0.4427 USDT |
0.4490 USDT |
0.4490 USDT |
| 2024-04-05 |
0.4513 USDT |
47,117.0449 |
0.4501 USDT |
0.4413 USDT |
0.4466 USDT |
0.4502 USDT |
| 2024-04-04 |
0.4511 USDT |
44,361.5256 |
0.4616 USDT |
0.4183 USDT |
0.4275 USDT |
0.4504 USDT |
| 2024-04-03 |
0.4306 USDT |
47,128.4453 |
0.4291 USDT |
0.4000 USDT |
0.4669 USDT |
0.4534 USDT |
| 2024-04-02 |
0.4268 USDT |
50,971.7074 |
0.4409 USDT |
0.2125 USDT |
0.4144 USDT |
0.4225 USDT |