Identifier on DigiFinex: audio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.0884 USDT |
3,194,978.2000 AUDIO |
0.0887 USDT |
0.0789 USDT |
0.0802 USDT |
0.0792 USDT |
| 2025-04-21 |
0.0873 USDT |
13,097,242.9000 AUDIO |
0.0653 USDT |
0.0649 USDT |
0.0653 USDT |
0.0862 USDT |
| 2025-04-20 |
0.0652 USDT |
90.3000 AUDIO |
0.0639 USDT |
0.0639 USDT |
0.0639 USDT |
0.0639 USDT |
| 2025-04-19 |
0.0630 USDT |
23,103.0000 AUDIO |
0.0630 USDT |
0.0630 USDT |
0.0635 USDT |
0.0632 USDT |
| 2025-04-18 |
0.0627 USDT |
1,177.9000 AUDIO |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
| 2025-04-17 |
0.0617 USDT |
198,583.9000 AUDIO |
0.0620 USDT |
0.0611 USDT |
0.0616 USDT |
0.0618 USDT |
| 2025-04-16 |
0.0637 USDT |
5,459.6000 AUDIO |
0.0623 USDT |
0.0621 USDT |
0.0625 USDT |
0.0621 USDT |
| 2025-04-15 |
0.0636 USDT |
2,268.4000 AUDIO |
0.0618 USDT |
0.0618 USDT |
0.0620 USDT |
0.0618 USDT |
| 2025-04-14 |
0.0636 USDT |
19,040.3000 AUDIO |
0.0644 USDT |
0.0637 USDT |
0.0644 USDT |
0.0641 USDT |
| 2025-04-13 |
0.0646 USDT |
201,162.1000 AUDIO |
0.0644 USDT |
0.0614 USDT |
0.0620 USDT |
0.0614 USDT |
| 2025-04-12 |
0.0645 USDT |
2,363.1000 AUDIO |
0.0653 USDT |
0.0653 USDT |
0.0655 USDT |
0.0655 USDT |
| 2025-04-11 |
0.0618 USDT |
12,822.7000 AUDIO |
0.0626 USDT |
0.0621 USDT |
0.0626 USDT |
0.0625 USDT |
| 2025-04-10 |
0.0614 USDT |
11,049.6000 AUDIO |
0.0615 USDT |
0.0609 USDT |
0.0615 USDT |
0.0611 USDT |
| 2025-04-09 |
0.0592 USDT |
850,272.3000 AUDIO |
0.0596 USDT |
0.0575 USDT |
0.0585 USDT |
0.0623 USDT |
| 2025-04-08 |
0.0610 USDT |
412,450.6000 AUDIO |
0.0609 USDT |
0.0572 USDT |
0.0583 USDT |
0.0583 USDT |
| 2025-04-07 |
0.0605 USDT |
1,967.4000 AUDIO |
0.0616 USDT |
0.0616 USDT |
0.0618 USDT |
0.0618 USDT |
| 2025-04-06 |
0.0669 USDT |
44,155.9000 AUDIO |
0.0622 USDT |
0.0611 USDT |
0.0628 USDT |
0.0614 USDT |
| 2025-04-05 |
0.0680 USDT |
32,815.0000 AUDIO |
0.0668 USDT |
0.0666 USDT |
0.0673 USDT |
0.0669 USDT |
| 2025-04-04 |
0.0694 USDT |
25,699.6000 AUDIO |
0.0690 USDT |
0.0685 USDT |
0.0694 USDT |
0.0694 USDT |
| 2025-04-03 |
0.0679 USDT |
234,153.9000 AUDIO |
0.0669 USDT |
0.0654 USDT |
0.0667 USDT |
0.0676 USDT |
| 2025-04-02 |
0.0729 USDT |
5,838.8000 AUDIO |
0.0725 USDT |
0.0723 USDT |
0.0725 USDT |
0.0725 USDT |
| 2025-04-01 |
0.0761 USDT |
11,533.0000 AUDIO |
0.0750 USDT |
0.0746 USDT |
0.0750 USDT |
0.0748 USDT |
| 2025-03-31 |
0.0768 USDT |
488,782.6000 AUDIO |
0.0759 USDT |
0.0753 USDT |
0.0760 USDT |
0.0758 USDT |
| 2025-03-30 |
0.0786 USDT |
1,477.1000 AUDIO |
0.0775 USDT |
0.0775 USDT |
0.0777 USDT |
0.0775 USDT |
| 2025-03-29 |
0.0814 USDT |
42,966.1000 AUDIO |
0.0780 USDT |
0.0772 USDT |
0.0780 USDT |
0.0775 USDT |
| 2025-03-28 |
0.0794 USDT |
24,809.0000 AUDIO |
0.0758 USDT |
0.0755 USDT |
0.0764 USDT |
0.0756 USDT |
| 2025-03-27 |
0.0815 USDT |
398,536.5000 AUDIO |
0.0805 USDT |
0.0804 USDT |
0.0810 USDT |
0.0804 USDT |
| 2025-03-26 |
0.0822 USDT |
7,400.0000 AUDIO |
0.0814 USDT |
0.0814 USDT |
0.0818 USDT |
0.0816 USDT |
| 2025-03-25 |
0.0815 USDT |
179,077.2000 AUDIO |
0.0820 USDT |
0.0811 USDT |
0.0815 USDT |
0.0815 USDT |
| 2025-03-24 |
0.0810 USDT |
5,092.7000 AUDIO |
0.0816 USDT |
0.0816 USDT |
0.0818 USDT |
0.0818 USDT |
| 2025-03-23 |
0.0800 USDT |
10,038.1000 AUDIO |
0.0801 USDT |
0.0799 USDT |
0.0803 USDT |
0.0801 USDT |
| 2025-03-22 |
0.0803 USDT |
187,317.4000 AUDIO |
0.0806 USDT |
0.0801 USDT |
0.0806 USDT |
0.0809 USDT |
| 2025-03-21 |
0.0812 USDT |
127,985.0000 AUDIO |
0.0796 USDT |
0.0796 USDT |
0.0802 USDT |
0.0801 USDT |
| 2025-03-20 |
0.0819 USDT |
51,466.6000 AUDIO |
0.0802 USDT |
0.0800 USDT |
0.0808 USDT |
0.0808 USDT |
| 2025-03-19 |
0.0807 USDT |
29,919.8000 AUDIO |
0.0805 USDT |
0.0798 USDT |
0.0815 USDT |
0.0807 USDT |
| 2025-03-18 |
0.0840 USDT |
35.6000 AUDIO |
0.0804 USDT |
0.0804 USDT |
0.0804 USDT |
0.0804 USDT |
| 2025-03-17 |
0.0823 USDT |
14,251.6000 AUDIO |
0.0827 USDT |
0.0823 USDT |
0.0830 USDT |
0.0828 USDT |
| 2025-03-16 |
0.0831 USDT |
11,725.0000 AUDIO |
0.0811 USDT |
0.0811 USDT |
0.0811 USDT |
0.0811 USDT |
| 2025-03-15 |
0.0839 USDT |
336,688.5000 AUDIO |
0.0828 USDT |
0.0828 USDT |
0.0835 USDT |
0.0844 USDT |
| 2025-03-14 |
0.0830 USDT |
1,734,230.8000 AUDIO |
0.0821 USDT |
0.0819 USDT |
0.0830 USDT |
0.0830 USDT |
| 2025-03-13 |
0.0811 USDT |
606,368.1000 AUDIO |
0.0819 USDT |
0.0777 USDT |
0.0791 USDT |
0.0785 USDT |
| 2025-03-12 |
0.0826 USDT |
41,967.7000 AUDIO |
0.0816 USDT |
0.0809 USDT |
0.0820 USDT |
0.0818 USDT |
| 2025-03-11 |
0.0860 USDT |
1,850,708.8000 AUDIO |
0.0845 USDT |
0.0828 USDT |
0.0847 USDT |
0.0845 USDT |
| 2025-03-10 |
0.0952 USDT |
194,195.3000 AUDIO |
0.0916 USDT |
0.0879 USDT |
0.0919 USDT |
0.0879 USDT |
| 2025-03-09 |
0.0925 USDT |
9,458,102.6000 AUDIO |
0.0865 USDT |
0.0837 USDT |
0.0877 USDT |
0.0839 USDT |
| 2025-03-08 |
0.0806 USDT |
1,398.6000 AUDIO |
0.0810 USDT |
0.0808 USDT |
0.0810 USDT |
0.0808 USDT |
| 2025-03-07 |
0.0826 USDT |
61,413.2000 AUDIO |
0.0828 USDT |
0.0811 USDT |
0.0817 USDT |
0.0817 USDT |
| 2025-03-06 |
0.0836 USDT |
3,675.9000 AUDIO |
0.0815 USDT |
0.0815 USDT |
0.0821 USDT |
0.0821 USDT |
| 2025-03-05 |
0.0822 USDT |
4,452.8000 AUDIO |
0.0824 USDT |
0.0824 USDT |
0.0837 USDT |
0.0830 USDT |
| 2025-03-04 |
0.0828 USDT |
144,214.3000 AUDIO |
0.0798 USDT |
0.0791 USDT |
0.0802 USDT |
0.0801 USDT |