Identifier on DigiFinex: audio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
0.4539 USDT |
316,512.2883 AUDIO |
0.4499 USDT |
0.4460 USDT |
0.4561 USDT |
0.5030 USDT |
| 2022-05-14 |
0.4033 USDT |
96,924.8439 AUDIO |
0.4031 USDT |
0.3951 USDT |
0.4039 USDT |
0.4201 USDT |
| 2022-05-13 |
0.4251 USDT |
78,291.9155 AUDIO |
0.4160 USDT |
0.4140 USDT |
0.4250 USDT |
0.4341 USDT |
| 2022-05-12 |
0.3662 USDT |
124,786.8815 AUDIO |
0.3881 USDT |
0.3509 USDT |
0.3540 USDT |
0.3530 USDT |
| 2022-05-11 |
0.5091 USDT |
280,365.8751 AUDIO |
0.4341 USDT |
0.3670 USDT |
0.4151 USDT |
0.3691 USDT |
| 2022-05-10 |
0.6446 USDT |
152,917.8881 AUDIO |
0.6498 USDT |
0.6230 USDT |
0.6368 USDT |
0.6278 USDT |
| 2022-05-09 |
0.6696 USDT |
227,500.2108 AUDIO |
0.6160 USDT |
0.6020 USDT |
0.6278 USDT |
0.6272 USDT |
| 2022-05-08 |
0.7534 USDT |
65,931.8303 AUDIO |
0.7670 USDT |
0.7480 USDT |
0.7582 USDT |
0.7491 USDT |
| 2022-05-07 |
0.7798 USDT |
129,467.4995 AUDIO |
0.7812 USDT |
0.7310 USDT |
0.7568 USDT |
0.7551 USDT |
| 2022-05-06 |
0.7936 USDT |
84,395.1139 AUDIO |
0.8130 USDT |
0.7861 USDT |
0.7998 USDT |
0.7928 USDT |
| 2022-05-05 |
0.8689 USDT |
70,838.9689 AUDIO |
0.7942 USDT |
0.7888 USDT |
0.8030 USDT |
0.8048 USDT |
| 2022-05-04 |
0.8737 USDT |
179,127.3004 AUDIO |
0.9101 USDT |
0.8977 USDT |
0.9053 USDT |
0.9048 USDT |
| 2022-05-03 |
0.8481 USDT |
115,980.5184 AUDIO |
0.8359 USDT |
0.8072 USDT |
0.8200 USDT |
0.8242 USDT |
| 2022-05-02 |
0.8566 USDT |
40,131.3810 AUDIO |
0.8450 USDT |
0.8252 USDT |
0.8452 USDT |
0.8458 USDT |
| 2022-05-01 |
0.8592 USDT |
164,535.7733 AUDIO |
0.9102 USDT |
0.8332 USDT |
0.8483 USDT |
0.8480 USDT |
| 2022-04-30 |
0.9331 USDT |
81,673.3157 AUDIO |
0.8743 USDT |
0.8519 USDT |
0.8702 USDT |
0.8542 USDT |
| 2022-04-29 |
1.0160 USDT |
122,823.1273 AUDIO |
0.9867 USDT |
0.9529 USDT |
0.9593 USDT |
0.9558 USDT |
| 2022-04-28 |
1.0901 USDT |
105,715.6828 AUDIO |
1.0947 USDT |
1.0648 USDT |
1.0820 USDT |
1.0862 USDT |
| 2022-04-27 |
1.0906 USDT |
196,714.9286 AUDIO |
1.0607 USDT |
1.0520 USDT |
1.0620 USDT |
1.1023 USDT |
| 2022-04-26 |
1.1288 USDT |
190,062.0910 AUDIO |
1.0746 USDT |
1.0321 USDT |
1.0497 USDT |
1.0497 USDT |
| 2022-04-25 |
1.1222 USDT |
128,793.0055 AUDIO |
1.1336 USDT |
1.1191 USDT |
1.1369 USDT |
1.1477 USDT |
| 2022-04-24 |
1.2378 USDT |
43,588.8653 AUDIO |
1.1824 USDT |
1.1803 USDT |
1.1931 USDT |
1.1919 USDT |
| 2022-04-23 |
1.1923 USDT |
214,994.4411 AUDIO |
1.1803 USDT |
1.1748 USDT |
1.1806 USDT |
1.2586 USDT |
| 2022-04-22 |
1.1996 USDT |
50,126.8041 AUDIO |
1.1736 USDT |
1.1642 USDT |
1.1787 USDT |
1.1724 USDT |
| 2022-04-21 |
1.2702 USDT |
182,749.3717 AUDIO |
1.2339 USDT |
1.1623 USDT |
1.2042 USDT |
1.1842 USDT |
| 2022-04-20 |
1.3118 USDT |
60,054.6854 AUDIO |
1.2724 USDT |
1.2723 USDT |
1.2868 USDT |
1.2855 USDT |
| 2022-04-19 |
1.3614 USDT |
158,787.2383 AUDIO |
1.3465 USDT |
1.3164 USDT |
1.3309 USDT |
1.3238 USDT |
| 2022-04-18 |
1.3359 USDT |
160,337.4451 AUDIO |
1.3483 USDT |
1.3377 USDT |
1.3548 USDT |
1.3717 USDT |
| 2022-04-17 |
1.3274 USDT |
668,538.4615 AUDIO |
1.2819 USDT |
1.2694 USDT |
1.3209 USDT |
1.3736 USDT |
| 2022-04-16 |
1.2982 USDT |
49,296.0838 AUDIO |
1.3006 USDT |
1.2931 USDT |
1.3118 USDT |
1.2964 USDT |
| 2022-04-15 |
1.2471 USDT |
129,337.7806 AUDIO |
1.2852 USDT |
1.2548 USDT |
1.2733 USDT |
1.2738 USDT |
| 2022-04-14 |
1.2282 USDT |
393,969.6328 AUDIO |
1.1688 USDT |
1.1606 USDT |
1.2072 USDT |
1.2154 USDT |
| 2022-04-13 |
1.0713 USDT |
31,851.5750 AUDIO |
1.0969 USDT |
1.0927 USDT |
1.0988 USDT |
1.1037 USDT |
| 2022-04-12 |
1.0517 USDT |
123,480.3204 AUDIO |
1.0397 USDT |
0.9937 USDT |
1.0171 USDT |
1.0330 USDT |
| 2022-04-11 |
1.0564 USDT |
72,393.2713 AUDIO |
1.0163 USDT |
0.9969 USDT |
1.0221 USDT |
1.0127 USDT |
| 2022-04-10 |
1.1795 USDT |
52,043.5441 AUDIO |
1.1912 USDT |
1.1574 USDT |
1.1736 USDT |
1.1616 USDT |
| 2022-04-09 |
1.1786 USDT |
31,703.3838 AUDIO |
1.1946 USDT |
1.1652 USDT |
1.1766 USDT |
1.1768 USDT |
| 2022-04-08 |
1.2520 USDT |
146,889.2219 AUDIO |
1.2264 USDT |
1.1750 USDT |
1.1947 USDT |
1.1884 USDT |
| 2022-04-07 |
1.2742 USDT |
92,468.5539 AUDIO |
1.2780 USDT |
1.2570 USDT |
1.2706 USDT |
1.2626 USDT |
| 2022-04-06 |
1.4460 USDT |
274,358.4955 AUDIO |
1.3285 USDT |
1.3084 USDT |
1.3462 USDT |
1.3446 USDT |
| 2022-04-05 |
1.6399 USDT |
211,722.9748 AUDIO |
1.5251 USDT |
1.4944 USDT |
1.5235 USDT |
1.5325 USDT |
| 2022-04-04 |
1.5285 USDT |
1,896,180.3911 AUDIO |
1.5285 USDT |
1.4976 USDT |
1.5396 USDT |
1.7246 USDT |
| 2022-04-03 |
1.4149 USDT |
524,044.2585 AUDIO |
1.4617 USDT |
1.3956 USDT |
1.4209 USDT |
1.4089 USDT |
| 2022-04-02 |
1.2083 USDT |
32,188.5905 AUDIO |
1.1923 USDT |
1.1710 USDT |
1.1892 USDT |
1.1710 USDT |
| 2022-04-01 |
1.1374 USDT |
91,563.2509 AUDIO |
1.1875 USDT |
1.1674 USDT |
1.1835 USDT |
1.1816 USDT |
| 2022-03-31 |
1.2113 USDT |
230,101.4225 AUDIO |
1.1425 USDT |
1.1304 USDT |
1.1492 USDT |
1.1432 USDT |
| 2022-03-30 |
1.1930 USDT |
258,638.5464 AUDIO |
1.1984 USDT |
1.1832 USDT |
1.2018 USDT |
1.1894 USDT |
| 2022-03-29 |
1.1125 USDT |
200,550.9957 AUDIO |
1.0923 USDT |
1.0642 USDT |
1.0900 USDT |
1.0825 USDT |
| 2022-03-28 |
1.1080 USDT |
174,958.4088 AUDIO |
1.1131 USDT |
1.0972 USDT |
1.1110 USDT |
1.1033 USDT |
| 2022-03-27 |
1.0434 USDT |
136,786.5470 AUDIO |
1.0287 USDT |
1.0223 USDT |
1.0298 USDT |
1.0527 USDT |