Identifier on DigiFinex: avax3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
0.0670 USDT |
277,786.6229 |
0.0644 USDT |
0.0590 USDT |
0.0618 USDT |
0.0601 USDT |
| 2022-02-17 |
0.0841 USDT |
383,005.7226 |
0.0729 USDT |
0.0682 USDT |
0.0716 USDT |
0.0708 USDT |
| 2022-02-16 |
0.0880 USDT |
201,089.7366 |
0.0855 USDT |
0.0844 USDT |
0.0923 USDT |
0.0901 USDT |
| 2022-02-15 |
0.0696 USDT |
100,669.2685 |
0.0787 USDT |
0.0769 USDT |
0.0783 USDT |
0.0781 USDT |
| 2022-02-14 |
0.0539 USDT |
374,921.3290 |
0.0572 USDT |
0.0535 USDT |
0.0573 USDT |
0.0583 USDT |
| 2022-02-13 |
0.0583 USDT |
228,356.7054 |
0.0527 USDT |
0.0524 USDT |
0.0543 USDT |
0.0535 USDT |
| 2022-02-12 |
0.0609 USDT |
368,950.6182 |
0.0634 USDT |
0.0562 USDT |
0.0603 USDT |
0.0593 USDT |
| 2022-02-11 |
0.0786 USDT |
573,327.1079 |
0.0725 USDT |
0.0605 USDT |
0.0634 USDT |
0.0607 USDT |
| 2022-02-10 |
0.0838 USDT |
431,350.7315 |
0.0886 USDT |
0.0819 USDT |
0.0897 USDT |
0.0892 USDT |
| 2022-02-09 |
0.0798 USDT |
161,822.2963 |
0.0889 USDT |
0.0838 USDT |
0.0852 USDT |
0.0847 USDT |
| 2022-02-08 |
0.0782 USDT |
284,498.9600 |
0.0730 USDT |
0.0725 USDT |
0.0776 USDT |
0.0737 USDT |
| 2022-02-07 |
0.0686 USDT |
224,184.7957 |
0.0720 USDT |
0.0697 USDT |
0.0730 USDT |
0.0714 USDT |
| 2022-02-06 |
0.0568 USDT |
230,635.7547 |
0.0547 USDT |
0.0539 USDT |
0.0552 USDT |
0.0593 USDT |
| 2022-02-05 |
0.0599 USDT |
118,528.1577 |
0.0576 USDT |
0.0569 USDT |
0.0582 USDT |
0.0576 USDT |
| 2022-02-04 |
0.0476 USDT |
247,651.8139 |
0.0566 USDT |
0.0552 USDT |
0.0569 USDT |
0.0555 USDT |
| 2022-02-03 |
0.0397 USDT |
600,379.4790 |
0.0392 USDT |
0.0365 USDT |
0.0379 USDT |
0.0401 USDT |
| 2022-02-02 |
0.0487 USDT |
717,874.0128 |
0.0466 USDT |
0.0410 USDT |
0.0479 USDT |
0.0419 USDT |
| 2022-02-01 |
0.0470 USDT |
285,112.1697 |
0.0474 USDT |
0.0474 USDT |
0.0499 USDT |
0.0507 USDT |
| 2022-01-31 |
0.0409 USDT |
171,541.0058 |
0.0463 USDT |
0.0452 USDT |
0.0463 USDT |
0.0462 USDT |
| 2022-01-30 |
0.0461 USDT |
373,807.6020 |
0.0421 USDT |
0.0410 USDT |
0.0427 USDT |
0.0426 USDT |
| 2022-01-29 |
0.0473 USDT |
393,303.7536 |
0.0522 USDT |
0.0506 USDT |
0.0524 USDT |
0.0516 USDT |
| 2022-01-28 |
0.0379 USDT |
505,915.6416 |
0.0396 USDT |
0.0390 USDT |
0.0415 USDT |
0.0412 USDT |
| 2022-01-27 |
0.0379 USDT |
759,291.4525 |
0.0376 USDT |
0.0326 USDT |
0.0355 USDT |
0.0345 USDT |
| 2022-01-26 |
0.0476 USDT |
1,153,979.1891 |
0.0487 USDT |
0.0386 USDT |
0.0414 USDT |
0.0412 USDT |
| 2022-01-25 |
0.0412 USDT |
404,898.7804 |
0.0477 USDT |
0.0439 USDT |
0.0456 USDT |
0.0463 USDT |
| 2022-01-24 |
0.0343 USDT |
987,207.5481 |
0.0369 USDT |
0.0340 USDT |
0.0376 USDT |
0.0374 USDT |
| 2022-01-23 |
0.0467 USDT |
847,376.5550 |
0.0447 USDT |
0.0423 USDT |
0.0451 USDT |
0.0446 USDT |
| 2022-01-22 |
0.0437 USDT |
1,176,917.0995 |
0.0372 USDT |
0.0361 USDT |
0.0421 USDT |
0.0420 USDT |
| 2022-01-21 |
0.0789 USDT |
1,572,548.1354 |
0.0806 USDT |
0.0539 USDT |
0.0615 USDT |
0.0586 USDT |
| 2022-01-20 |
0.1253 USDT |
227,487.2431 |
0.1343 USDT |
0.1084 USDT |
0.1179 USDT |
0.1134 USDT |
| 2022-01-19 |
0.1257 USDT |
63,528.7993 |
0.1269 USDT |
0.1208 USDT |
0.1235 USDT |
0.1225 USDT |
| 2022-01-18 |
0.1341 USDT |
69,563.5993 |
0.1302 USDT |
0.1292 USDT |
0.1373 USDT |
0.1363 USDT |
| 2022-01-17 |
0.1503 USDT |
82,677.6054 |
0.1442 USDT |
0.1338 USDT |
0.1401 USDT |
0.1391 USDT |
| 2022-01-16 |
0.1762 USDT |
25,029.7407 |
0.1706 USDT |
0.1700 USDT |
0.1726 USDT |
0.1719 USDT |
| 2022-01-15 |
0.1668 USDT |
49,300.4479 |
0.1773 USDT |
0.1748 USDT |
0.1767 USDT |
0.1767 USDT |
| 2022-01-14 |
0.1586 USDT |
42,921.4836 |
0.1609 USDT |
0.1566 USDT |
0.1613 USDT |
0.1608 USDT |
| 2022-01-13 |
0.1809 USDT |
68,935.8453 |
0.1695 USDT |
0.1578 USDT |
0.1620 USDT |
0.1614 USDT |
| 2022-01-12 |
0.1767 USDT |
68,193.2692 |
0.1862 USDT |
0.1833 USDT |
0.1897 USDT |
0.1880 USDT |
| 2022-01-11 |
0.1513 USDT |
105,933.5179 |
0.1614 USDT |
0.1574 USDT |
0.1614 USDT |
0.1604 USDT |
| 2022-01-10 |
0.1452 USDT |
30,179.8939 |
0.1324 USDT |
0.1296 USDT |
0.1349 USDT |
0.1370 USDT |
| 2022-01-09 |
0.1482 USDT |
20,561.3867 |
0.1695 USDT |
0.1683 USDT |
0.1741 USDT |
0.1729 USDT |
| 2022-01-08 |
0.1442 USDT |
35,197.8971 |
0.1258 USDT |
0.1258 USDT |
0.1379 USDT |
0.1397 USDT |
| 2022-01-07 |
0.1723 USDT |
20,360.7957 |
0.1679 USDT |
0.1573 USDT |
0.1624 USDT |
0.1577 USDT |
| 2022-01-06 |
0.2091 USDT |
12,047.5163 |
0.2200 USDT |
0.2086 USDT |
0.2138 USDT |
0.2141 USDT |
| 2022-01-05 |
0.2690 USDT |
33,445.8102 |
0.2370 USDT |
0.1979 USDT |
0.2249 USDT |
0.1997 USDT |
| 2022-01-04 |
0.3049 USDT |
12,719.8920 |
0.2832 USDT |
0.2810 USDT |
0.2881 USDT |
0.2817 USDT |
| 2022-01-03 |
0.3481 USDT |
11,510.4388 |
0.3210 USDT |
0.3048 USDT |
0.3234 USDT |
0.3251 USDT |
| 2022-01-02 |
0.3914 USDT |
6,321.3325 |
0.3643 USDT |
0.3623 USDT |
0.3721 USDT |
0.3744 USDT |
| 2022-01-01 |
0.3520 USDT |
7,760.8682 |
0.3733 USDT |
0.3649 USDT |
0.3762 USDT |
0.3708 USDT |
| 2021-12-31 |
0.2979 USDT |
11,210.8638 |
0.3210 USDT |
0.3196 USDT |
0.3384 USDT |
0.3481 USDT |