Identifier on DigiFinex: aok_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
0.0192 USDT |
236,617.9932 |
0.0210 USDT |
0.0180 USDT |
0.0194 USDT |
0.0190 USDT |
| 2022-06-08 |
0.0202 USDT |
113,862.9436 |
0.0212 USDT |
0.0193 USDT |
0.0203 USDT |
0.0194 USDT |
| 2022-06-07 |
0.0245 USDT |
56,303.3615 |
0.0238 USDT |
0.0226 USDT |
0.0234 USDT |
0.0229 USDT |
| 2022-06-06 |
0.0247 USDT |
667,208.4547 |
0.0263 USDT |
0.0234 USDT |
0.0254 USDT |
0.0259 USDT |
| 2022-06-05 |
0.0241 USDT |
149,631.8371 |
0.0257 USDT |
0.0240 USDT |
0.0249 USDT |
0.0241 USDT |
| 2022-06-04 |
0.0238 USDT |
533,290.3396 |
0.0277 USDT |
0.0190 USDT |
0.0262 USDT |
0.0259 USDT |
| 2022-06-03 |
0.0205 USDT |
51,681.5694 |
0.0247 USDT |
0.0235 USDT |
0.0237 USDT |
0.0236 USDT |
| 2022-06-02 |
0.0182 USDT |
207,007.8244 |
0.0216 USDT |
0.0168 USDT |
0.0202 USDT |
0.0180 USDT |
| 2022-06-01 |
0.0200 USDT |
175,167.6011 |
0.0182 USDT |
0.0160 USDT |
0.0181 USDT |
0.0172 USDT |
| 2022-05-31 |
0.0294 USDT |
48,612.0150 |
0.0280 USDT |
0.0202 USDT |
0.0250 USDT |
0.0219 USDT |
| 2022-05-30 |
0.0337 USDT |
212,533.1330 |
0.0338 USDT |
0.0280 USDT |
0.0337 USDT |
0.0332 USDT |
| 2022-05-29 |
0.0360 USDT |
71,401.6741 |
0.0350 USDT |
0.0349 USDT |
0.0370 USDT |
0.0369 USDT |
| 2022-05-28 |
0.0382 USDT |
353,566.7721 |
0.0392 USDT |
0.0344 USDT |
0.0359 USDT |
0.0358 USDT |
| 2022-05-27 |
0.0515 USDT |
169,392.6985 |
0.0513 USDT |
0.0400 USDT |
0.0495 USDT |
0.0431 USDT |
| 2022-05-26 |
0.0594 USDT |
35,066.4094 |
0.0590 USDT |
0.0531 USDT |
0.0564 USDT |
0.0550 USDT |
| 2022-05-25 |
0.0693 USDT |
182,379.3630 |
0.0682 USDT |
0.0670 USDT |
0.0695 USDT |
0.0689 USDT |
| 2022-05-24 |
0.0737 USDT |
210,036.7111 |
0.0728 USDT |
0.0721 USDT |
0.0729 USDT |
0.0724 USDT |
| 2022-05-23 |
0.0754 USDT |
107,968.1969 |
0.0788 USDT |
0.0739 USDT |
0.0765 USDT |
0.0745 USDT |
| 2022-05-22 |
0.0733 USDT |
16,594.7544 |
0.0762 USDT |
0.0710 USDT |
0.0752 USDT |
0.0750 USDT |
| 2022-05-21 |
0.0761 USDT |
5,009.4354 |
0.0770 USDT |
0.0768 USDT |
0.0769 USDT |
0.0769 USDT |
| 2022-05-20 |
0.0739 USDT |
4,081.3692 |
0.0774 USDT |
0.0731 USDT |
0.0756 USDT |
0.0731 USDT |
| 2022-05-19 |
0.0811 USDT |
716,651.6948 |
0.0946 USDT |
0.0600 USDT |
0.0876 USDT |
0.0834 USDT |
| 2022-05-18 |
0.0863 USDT |
60,207.2351 |
0.0894 USDT |
0.0712 USDT |
0.0743 USDT |
0.0717 USDT |
| 2022-05-17 |
0.1055 USDT |
19,146.8511 |
0.1097 USDT |
0.0851 USDT |
0.0889 USDT |
0.0868 USDT |
| 2022-05-16 |
0.1200 USDT |
18,089.8935 |
0.1254 USDT |
0.1179 USDT |
0.1179 USDT |
0.1218 USDT |
| 2022-05-15 |
0.1314 USDT |
0.0000 |
0.1284 USDT |
0.1284 USDT |
0.1284 USDT |
0.1284 USDT |
| 2022-05-14 |
0.1326 USDT |
40,865.5924 |
0.1323 USDT |
0.1295 USDT |
0.1323 USDT |
0.1324 USDT |
| 2022-05-13 |
0.1377 USDT |
46,803.5619 |
0.1366 USDT |
0.1328 USDT |
0.1365 USDT |
0.1367 USDT |
| 2022-05-12 |
0.1434 USDT |
117,288.5361 |
0.1425 USDT |
0.1394 USDT |
0.1397 USDT |
0.1418 USDT |
| 2022-05-11 |
0.1471 USDT |
114,621.7901 |
0.1471 USDT |
0.1434 USDT |
0.1441 USDT |
0.1435 USDT |
| 2022-05-10 |
0.1523 USDT |
13,192.0345 |
0.1437 USDT |
0.1432 USDT |
0.1504 USDT |
0.1500 USDT |
| 2022-05-09 |
0.1557 USDT |
38,664.6549 |
0.1564 USDT |
0.1523 USDT |
0.1565 USDT |
0.1543 USDT |
| 2022-05-08 |
0.1568 USDT |
8,232.7597 |
0.1594 USDT |
0.1590 USDT |
0.1594 USDT |
0.1590 USDT |
| 2022-05-07 |
0.1590 USDT |
17,444.1884 |
0.1599 USDT |
0.1575 USDT |
0.1596 USDT |
0.1583 USDT |
| 2022-05-06 |
0.1584 USDT |
27,771.7836 |
0.1633 USDT |
0.1626 USDT |
0.1636 USDT |
0.1627 USDT |
| 2022-05-05 |
0.1589 USDT |
24,757.9864 |
0.1596 USDT |
0.1579 USDT |
0.1579 USDT |
0.1579 USDT |
| 2022-05-04 |
0.1613 USDT |
12,823.9243 |
0.1615 USDT |
0.1603 USDT |
0.1616 USDT |
0.1605 USDT |
| 2022-05-03 |
0.1627 USDT |
87,326.3577 |
0.1656 USDT |
0.1618 USDT |
0.1627 USDT |
0.1620 USDT |
| 2022-05-02 |
0.1659 USDT |
2,454.0852 |
0.1672 USDT |
0.1670 USDT |
0.1671 USDT |
0.1670 USDT |
| 2022-05-01 |
0.1667 USDT |
8,260.0106 |
0.1689 USDT |
0.1679 USDT |
0.1684 USDT |
0.1681 USDT |
| 2022-04-30 |
0.1667 USDT |
6,024.6843 |
0.1683 USDT |
0.1670 USDT |
0.1670 USDT |
0.1670 USDT |
| 2022-04-29 |
0.1668 USDT |
23,900.3422 |
0.1687 USDT |
0.1671 USDT |
0.1687 USDT |
0.1687 USDT |
| 2022-04-28 |
0.1651 USDT |
6,285.4597 |
0.1678 USDT |
0.1668 USDT |
0.1669 USDT |
0.1668 USDT |
| 2022-04-27 |
0.1657 USDT |
55,050.8127 |
0.1649 USDT |
0.1645 USDT |
0.1646 USDT |
0.1646 USDT |
| 2022-04-26 |
0.1714 USDT |
12,064.9702 |
0.1703 USDT |
0.1670 USDT |
0.1695 USDT |
0.1686 USDT |
| 2022-04-25 |
0.1703 USDT |
4,267.8826 |
0.1740 USDT |
0.1738 USDT |
0.1738 USDT |
0.1738 USDT |
| 2022-04-24 |
0.1761 USDT |
6,614.0257 |
0.1792 USDT |
0.1755 USDT |
0.1769 USDT |
0.1768 USDT |
| 2022-04-23 |
0.1744 USDT |
5,603.4205 |
0.1766 USDT |
0.1755 USDT |
0.1757 USDT |
0.1757 USDT |
| 2022-04-22 |
0.1808 USDT |
6,269.6366 |
0.1836 USDT |
0.1834 USDT |
0.1836 USDT |
0.1836 USDT |
| 2022-04-21 |
0.1824 USDT |
19,060.5126 |
0.1897 USDT |
0.1782 USDT |
0.1800 USDT |
0.1796 USDT |