Identifier on DigiFinex: audio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-03 |
0.0882 USDT |
133,283.3000 AUDIO |
0.0859 USDT |
0.0824 USDT |
0.0838 USDT |
0.0835 USDT |
| 2025-03-02 |
0.0909 USDT |
150,546.4000 AUDIO |
0.0940 USDT |
0.0919 USDT |
0.0940 USDT |
0.0949 USDT |
| 2025-03-01 |
0.0883 USDT |
39,095.0000 AUDIO |
0.0874 USDT |
0.0873 USDT |
0.0875 USDT |
0.0883 USDT |
| 2025-02-28 |
0.0877 USDT |
74,448.7000 AUDIO |
0.0883 USDT |
0.0879 USDT |
0.0897 USDT |
0.0896 USDT |
| 2025-02-27 |
0.0892 USDT |
44,621.4000 AUDIO |
0.0915 USDT |
0.0908 USDT |
0.0910 USDT |
0.0910 USDT |
| 2025-02-26 |
0.0883 USDT |
186,817.7000 AUDIO |
0.0892 USDT |
0.0855 USDT |
0.0871 USDT |
0.0864 USDT |
| 2025-02-25 |
0.0870 USDT |
74,452.0000 AUDIO |
0.0868 USDT |
0.0858 USDT |
0.0878 USDT |
0.0893 USDT |
| 2025-02-24 |
0.0940 USDT |
109,858.8000 AUDIO |
0.0934 USDT |
0.0907 USDT |
0.0918 USDT |
0.0913 USDT |
| 2025-02-23 |
0.0983 USDT |
123,762.7000 AUDIO |
0.0984 USDT |
0.0964 USDT |
0.0968 USDT |
0.0966 USDT |
| 2025-02-22 |
0.0979 USDT |
108,532.9000 AUDIO |
0.0990 USDT |
0.0976 USDT |
0.0987 USDT |
0.0987 USDT |
| 2025-02-21 |
0.1001 USDT |
254,929.8000 AUDIO |
0.1019 USDT |
0.0952 USDT |
0.0956 USDT |
0.0956 USDT |
| 2025-02-20 |
0.0996 USDT |
60,511.0000 AUDIO |
0.0982 USDT |
0.0982 USDT |
0.0994 USDT |
0.1000 USDT |
| 2025-02-19 |
0.0987 USDT |
69,786.0000 AUDIO |
0.0983 USDT |
0.0966 USDT |
0.0977 USDT |
0.0991 USDT |
| 2025-02-18 |
0.0987 USDT |
322,319.2000 AUDIO |
0.0986 USDT |
0.0947 USDT |
0.0954 USDT |
0.0954 USDT |
| 2025-02-17 |
0.1054 USDT |
183,443.9000 AUDIO |
0.1023 USDT |
0.0996 USDT |
0.1008 USDT |
0.1024 USDT |
| 2025-02-16 |
0.1079 USDT |
138,013.3000 AUDIO |
0.1035 USDT |
0.1035 USDT |
0.1079 USDT |
0.1067 USDT |
| 2025-02-15 |
0.1029 USDT |
290,261.3000 AUDIO |
0.1015 USDT |
0.1000 USDT |
0.1011 USDT |
0.1027 USDT |
| 2025-02-14 |
0.1025 USDT |
218,419.7000 AUDIO |
0.1024 USDT |
0.1019 USDT |
0.1032 USDT |
0.1053 USDT |
| 2025-02-13 |
0.1020 USDT |
150,055.8000 AUDIO |
0.1010 USDT |
0.1000 USDT |
0.1013 USDT |
0.1008 USDT |