Identifier on DigiFinex: aok_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
0.0803 USDT |
291,991.3084 |
0.0816 USDT |
0.0808 USDT |
0.0812 USDT |
0.0812 USDT |
| 2022-02-03 |
0.0824 USDT |
349,485.9950 |
0.0821 USDT |
0.0819 USDT |
0.0822 USDT |
0.0821 USDT |
| 2022-02-02 |
0.0830 USDT |
170,416.0574 |
0.0831 USDT |
0.0792 USDT |
0.0818 USDT |
0.0817 USDT |
| 2022-02-01 |
0.0832 USDT |
434,274.9560 |
0.0829 USDT |
0.0828 USDT |
0.0830 USDT |
0.0830 USDT |
| 2022-01-31 |
0.0832 USDT |
311,560.3570 |
0.0842 USDT |
0.0811 USDT |
0.0843 USDT |
0.0837 USDT |
| 2022-01-30 |
0.0789 USDT |
188,219.4592 |
0.0797 USDT |
0.0792 USDT |
0.0798 USDT |
0.0797 USDT |
| 2022-01-29 |
0.0786 USDT |
327,957.1120 |
0.0797 USDT |
0.0796 USDT |
0.0797 USDT |
0.0796 USDT |
| 2022-01-28 |
0.0845 USDT |
221,295.1269 |
0.0803 USDT |
0.0770 USDT |
0.0805 USDT |
0.0806 USDT |
| 2022-01-27 |
0.0743 USDT |
257,520.9748 |
0.0802 USDT |
0.0770 USDT |
0.0787 USDT |
0.0785 USDT |
| 2022-01-26 |
0.0752 USDT |
239,108.5235 |
0.0709 USDT |
0.0698 USDT |
0.0699 USDT |
0.0699 USDT |
| 2022-01-25 |
0.0797 USDT |
318,833.3910 |
0.0804 USDT |
0.0778 USDT |
0.0806 USDT |
0.0781 USDT |
| 2022-01-24 |
0.0801 USDT |
304,278.6840 |
0.0826 USDT |
0.0796 USDT |
0.0820 USDT |
0.0820 USDT |
| 2022-01-23 |
0.0782 USDT |
380,276.0146 |
0.0793 USDT |
0.0790 USDT |
0.0794 USDT |
0.0792 USDT |
| 2022-01-22 |
0.0757 USDT |
275,883.8640 |
0.0750 USDT |
0.0750 USDT |
0.0752 USDT |
0.0752 USDT |
| 2022-01-21 |
0.0845 USDT |
349,407.5941 |
0.0801 USDT |
0.0780 USDT |
0.0803 USDT |
0.0798 USDT |
| 2022-01-20 |
0.0926 USDT |
263,224.5378 |
0.0899 USDT |
0.0890 USDT |
0.0895 USDT |
0.0890 USDT |
| 2022-01-19 |
0.1067 USDT |
180,023.6900 |
0.1041 USDT |
0.1025 USDT |
0.1029 USDT |
0.1029 USDT |
| 2022-01-18 |
0.1117 USDT |
219,345.7042 |
0.1132 USDT |
0.1132 USDT |
0.1134 USDT |
0.1137 USDT |
| 2022-01-17 |
0.1145 USDT |
244,082.0302 |
0.1142 USDT |
0.1139 USDT |
0.1142 USDT |
0.1142 USDT |
| 2022-01-16 |
0.1024 USDT |
125,941.5400 |
0.1092 USDT |
0.1092 USDT |
0.1092 USDT |
0.1092 USDT |
| 2022-01-15 |
0.0931 USDT |
68,424.5647 |
0.0947 USDT |
0.0944 USDT |
0.0946 USDT |
0.0945 USDT |
| 2022-01-14 |
0.0877 USDT |
642,437.0377 |
0.0906 USDT |
0.0891 USDT |
0.0910 USDT |
0.0916 USDT |
| 2022-01-13 |
0.0745 USDT |
1,325.6369 |
0.0812 USDT |
0.0733 USDT |
0.0780 USDT |
0.0733 USDT |
| 2022-01-12 |
0.0636 USDT |
758,383.4458 |
0.0710 USDT |
0.0649 USDT |
0.0701 USDT |
0.0700 USDT |
| 2022-01-11 |
0.0556 USDT |
565,813.3152 |
0.0605 USDT |
0.0463 USDT |
0.0504 USDT |
0.0504 USDT |
| 2022-01-10 |
0.0349 USDT |
609,857.5640 |
0.0526 USDT |
0.0506 USDT |
0.0530 USDT |
0.0530 USDT |
| 2022-01-09 |
0.0221 USDT |
38,991.8840 |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
| 2022-01-08 |
0.0205 USDT |
31,284.1860 |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
| 2022-01-07 |
0.0187 USDT |
78,448.5090 |
0.0185 USDT |
0.0185 USDT |
0.0187 USDT |
0.0186 USDT |
| 2022-01-06 |
0.0213 USDT |
79,648.5052 |
0.0187 USDT |
0.0184 USDT |
0.0187 USDT |
0.0192 USDT |
| 2022-01-05 |
0.0250 USDT |
262,170.1480 |
0.0251 USDT |
0.0249 USDT |
0.0252 USDT |
0.0249 USDT |
| 2022-01-04 |
0.0254 USDT |
308,019.7630 |
0.0257 USDT |
0.0255 USDT |
0.0261 USDT |
0.0262 USDT |
| 2022-01-03 |
0.0227 USDT |
0.0000 |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
| 2022-01-02 |
0.0208 USDT |
275,358.0870 |
0.0207 USDT |
0.0207 USDT |
0.0208 USDT |
0.0207 USDT |
| 2022-01-01 |
0.0205 USDT |
401,934.4160 |
0.0208 USDT |
0.0208 USDT |
0.0210 USDT |
0.0209 USDT |
| 2021-12-31 |
0.0207 USDT |
97,210.1017 |
0.0203 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2021-12-30 |
0.0231 USDT |
378,087.6460 |
0.0224 USDT |
0.0213 USDT |
0.0219 USDT |
0.0215 USDT |
| 2021-12-29 |
0.0257 USDT |
419,376.1770 |
0.0245 USDT |
0.0241 USDT |
0.0247 USDT |
0.0244 USDT |
| 2021-12-28 |
0.0279 USDT |
257,772.9470 |
0.0274 USDT |
0.0273 USDT |
0.0274 USDT |
0.0273 USDT |
| 2021-12-27 |
0.0286 USDT |
28,327.8822 |
0.0282 USDT |
0.0281 USDT |
0.0282 USDT |
0.0282 USDT |
| 2021-12-26 |
0.0289 USDT |
70,871.0792 |
0.0283 USDT |
0.0268 USDT |
0.0281 USDT |
0.0277 USDT |
| 2021-12-25 |
0.0296 USDT |
43,661.3470 |
0.0300 USDT |
0.0299 USDT |
0.0300 USDT |
0.0300 USDT |
| 2021-12-24 |
0.0267 USDT |
47,676.4200 |
0.0285 USDT |
0.0282 USDT |
0.0286 USDT |
0.0285 USDT |
| 2021-12-23 |
0.0271 USDT |
340,050.8390 |
0.0264 USDT |
0.0262 USDT |
0.0264 USDT |
0.0270 USDT |
| 2021-12-22 |
0.0263 USDT |
60,881.0500 |
0.0282 USDT |
0.0279 USDT |
0.0285 USDT |
0.0284 USDT |
| 2021-12-21 |
0.0297 USDT |
26,964.0900 |
0.0301 USDT |
0.0301 USDT |
0.0301 USDT |
0.0301 USDT |
| 2021-12-20 |
0.0266 USDT |
30,215.6880 |
0.0266 USDT |
0.0266 USDT |
0.0267 USDT |
0.0267 USDT |
| 2021-12-19 |
0.0288 USDT |
42,988.8300 |
0.0272 USDT |
0.0267 USDT |
0.0269 USDT |
0.0268 USDT |
| 2021-12-18 |
0.0312 USDT |
51,057.6590 |
0.0311 USDT |
0.0304 USDT |
0.0306 USDT |
0.0305 USDT |
| 2021-12-17 |
0.0323 USDT |
53,950.5820 |
0.0309 USDT |
0.0301 USDT |
0.0306 USDT |
0.0305 USDT |