Identifier on DigiFinex: avax3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
0.0264 USDT |
483,861.2008 |
0.0249 USDT |
0.0248 USDT |
0.0255 USDT |
0.0256 USDT |
| 2022-04-19 |
0.0261 USDT |
313,868.9210 |
0.0270 USDT |
0.0263 USDT |
0.0270 USDT |
0.0273 USDT |
| 2022-04-18 |
0.0223 USDT |
532,295.6911 |
0.0242 USDT |
0.0235 USDT |
0.0243 USDT |
0.0249 USDT |
| 2022-04-17 |
0.0255 USDT |
210,001.1817 |
0.0249 USDT |
0.0249 USDT |
0.0250 USDT |
0.0249 USDT |
| 2022-04-16 |
0.0251 USDT |
223,540.2844 |
0.0254 USDT |
0.0253 USDT |
0.0258 USDT |
0.0256 USDT |
| 2022-04-15 |
0.0249 USDT |
228,824.8191 |
0.0246 USDT |
0.0245 USDT |
0.0250 USDT |
0.0250 USDT |
| 2022-04-14 |
0.0272 USDT |
497,741.3992 |
0.0244 USDT |
0.0244 USDT |
0.0249 USDT |
0.0248 USDT |
| 2022-04-13 |
0.0258 USDT |
314,525.8421 |
0.0274 USDT |
0.0273 USDT |
0.0284 USDT |
0.0285 USDT |
| 2022-04-12 |
0.0246 USDT |
889,837.3508 |
0.0249 USDT |
0.0227 USDT |
0.0237 USDT |
0.0242 USDT |
| 2022-04-11 |
0.0254 USDT |
1,209,243.7653 |
0.0228 USDT |
0.0215 USDT |
0.0232 USDT |
0.0227 USDT |
| 2022-04-10 |
0.0335 USDT |
476,659.7855 |
0.0345 USDT |
0.0314 USDT |
0.0325 USDT |
0.0315 USDT |
| 2022-04-09 |
0.0334 USDT |
265,443.9429 |
0.0329 USDT |
0.0323 USDT |
0.0332 USDT |
0.0332 USDT |
| 2022-04-08 |
0.0389 USDT |
585,081.3982 |
0.0381 USDT |
0.0338 USDT |
0.0355 USDT |
0.0344 USDT |
| 2022-04-07 |
0.0353 USDT |
433,141.4331 |
0.0379 USDT |
0.0366 USDT |
0.0390 USDT |
0.0396 USDT |
| 2022-04-06 |
0.0388 USDT |
647,625.4433 |
0.0372 USDT |
0.0350 USDT |
0.0366 USDT |
0.0356 USDT |
| 2022-04-05 |
0.0511 USDT |
386,537.4317 |
0.0488 USDT |
0.0462 USDT |
0.0472 USDT |
0.0467 USDT |
| 2022-04-04 |
0.0517 USDT |
352,818.5460 |
0.0483 USDT |
0.0482 USDT |
0.0508 USDT |
0.0522 USDT |
| 2022-04-03 |
0.0568 USDT |
282,511.1366 |
0.0548 USDT |
0.0548 USDT |
0.0574 USDT |
0.0565 USDT |
| 2022-04-02 |
0.0601 USDT |
267,335.9312 |
0.0552 USDT |
0.0552 USDT |
0.0583 USDT |
0.0570 USDT |
| 2022-04-01 |
0.0538 USDT |
340,570.2704 |
0.0604 USDT |
0.0543 USDT |
0.0564 USDT |
0.0563 USDT |
| 2022-03-31 |
0.0594 USDT |
361,867.5741 |
0.0532 USDT |
0.0530 USDT |
0.0554 USDT |
0.0556 USDT |
| 2022-03-30 |
0.0539 USDT |
521,600.0056 |
0.0588 USDT |
0.0547 USDT |
0.0576 USDT |
0.0565 USDT |
| 2022-03-29 |
0.0522 USDT |
356,264.6379 |
0.0514 USDT |
0.0503 USDT |
0.0515 USDT |
0.0509 USDT |
| 2022-03-28 |
0.0512 USDT |
595,371.8830 |
0.0558 USDT |
0.0454 USDT |
0.0516 USDT |
0.0466 USDT |
| 2022-03-27 |
0.0425 USDT |
482,713.3260 |
0.0418 USDT |
0.0411 USDT |
0.0439 USDT |
0.0463 USDT |
| 2022-03-26 |
0.0402 USDT |
230,703.9884 |
0.0419 USDT |
0.0410 USDT |
0.0421 USDT |
0.0416 USDT |
| 2022-03-25 |
0.0415 USDT |
265,942.1351 |
0.0397 USDT |
0.0381 USDT |
0.0392 USDT |
0.0381 USDT |
| 2022-03-24 |
0.0426 USDT |
165,265.6640 |
0.0438 USDT |
0.0431 USDT |
0.0442 USDT |
0.0440 USDT |
| 2022-03-23 |
0.0411 USDT |
298,972.9223 |
0.0404 USDT |
0.0402 USDT |
0.0415 USDT |
0.0431 USDT |
| 2022-03-22 |
0.0454 USDT |
296,240.6880 |
0.0436 USDT |
0.0412 USDT |
0.0427 USDT |
0.0438 USDT |
| 2022-03-21 |
0.0460 USDT |
400,564.5944 |
0.0435 USDT |
0.0431 USDT |
0.0447 USDT |
0.0448 USDT |
| 2022-03-20 |
0.0465 USDT |
618,875.5000 |
0.0437 USDT |
0.0433 USDT |
0.0449 USDT |
0.0443 USDT |
| 2022-03-19 |
0.0493 USDT |
336,787.5269 |
0.0535 USDT |
0.0489 USDT |
0.0515 USDT |
0.0505 USDT |
| 2022-03-18 |
0.0379 USDT |
378,340.2453 |
0.0462 USDT |
0.0444 USDT |
0.0452 USDT |
0.0445 USDT |
| 2022-03-17 |
0.0338 USDT |
418,056.7050 |
0.0369 USDT |
0.0345 USDT |
0.0352 USDT |
0.0349 USDT |
| 2022-03-16 |
0.0260 USDT |
599,868.6547 |
0.0291 USDT |
0.0280 USDT |
0.0291 USDT |
0.0290 USDT |
| 2022-03-15 |
0.0239 USDT |
1,025,335.0382 |
0.0256 USDT |
0.0253 USDT |
0.0261 USDT |
0.0255 USDT |
| 2022-03-14 |
0.0234 USDT |
580,441.4178 |
0.0214 USDT |
0.0208 USDT |
0.0217 USDT |
0.0225 USDT |
| 2022-03-13 |
0.0266 USDT |
275,453.8660 |
0.0262 USDT |
0.0250 USDT |
0.0256 USDT |
0.0255 USDT |
| 2022-03-12 |
0.0283 USDT |
207,028.7138 |
0.0278 USDT |
0.0268 USDT |
0.0272 USDT |
0.0273 USDT |
| 2022-03-11 |
0.0309 USDT |
511,385.5645 |
0.0283 USDT |
0.0267 USDT |
0.0278 USDT |
0.0277 USDT |
| 2022-03-10 |
0.0313 USDT |
381,799.4328 |
0.0290 USDT |
0.0288 USDT |
0.0298 USDT |
0.0302 USDT |
| 2022-03-09 |
0.0360 USDT |
302,752.6893 |
0.0354 USDT |
0.0342 USDT |
0.0353 USDT |
0.0355 USDT |
| 2022-03-08 |
0.0305 USDT |
552,363.3224 |
0.0324 USDT |
0.0297 USDT |
0.0310 USDT |
0.0298 USDT |
| 2022-03-07 |
0.0307 USDT |
932,845.2418 |
0.0283 USDT |
0.0277 USDT |
0.0296 USDT |
0.0301 USDT |
| 2022-03-06 |
0.0342 USDT |
489,616.7100 |
0.0326 USDT |
0.0306 USDT |
0.0322 USDT |
0.0324 USDT |
| 2022-03-05 |
0.0357 USDT |
298,492.0084 |
0.0378 USDT |
0.0360 USDT |
0.0367 USDT |
0.0367 USDT |
| 2022-03-04 |
0.0394 USDT |
1,086,665.3929 |
0.0404 USDT |
0.0343 USDT |
0.0375 USDT |
0.0350 USDT |
| 2022-03-03 |
0.0438 USDT |
445,884.6494 |
0.0395 USDT |
0.0386 USDT |
0.0401 USDT |
0.0411 USDT |
| 2022-03-02 |
0.0526 USDT |
223,571.0863 |
0.0481 USDT |
0.0475 USDT |
0.0484 USDT |
0.0495 USDT |