Identifier on DigiFinex: avax3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-08 |
0.0911 USDT |
787,032.3000 |
0.0949 USDT |
0.0803 USDT |
0.0889 USDT |
0.0879 USDT |
| 2024-03-07 |
0.0933 USDT |
272,629.8000 |
0.0977 USDT |
0.0944 USDT |
0.0970 USDT |
0.0960 USDT |
| 2024-03-06 |
0.0678 USDT |
542,404.2000 |
0.0754 USDT |
0.0687 USDT |
0.0744 USDT |
0.0808 USDT |
| 2024-03-05 |
0.0787 USDT |
3,544,670.5000 |
0.1051 USDT |
0.0474 USDT |
0.0669 USDT |
0.0688 USDT |
| 2024-03-04 |
0.0975 USDT |
439,951.0000 |
0.1024 USDT |
0.0877 USDT |
0.0946 USDT |
0.0943 USDT |
| 2024-03-03 |
0.0981 USDT |
151,525.3000 |
0.0959 USDT |
0.0947 USDT |
0.0959 USDT |
0.0959 USDT |
| 2024-03-02 |
0.0979 USDT |
367,937.4000 |
0.0990 USDT |
0.0938 USDT |
0.0987 USDT |
0.0999 USDT |
| 2024-03-01 |
0.0931 USDT |
272,329.0000 |
0.0937 USDT |
0.0895 USDT |
0.0922 USDT |
0.0940 USDT |
| 2024-02-29 |
0.0958 USDT |
514,269.2000 |
0.0952 USDT |
0.0792 USDT |
0.0860 USDT |
0.0860 USDT |
| 2024-02-28 |
0.0779 USDT |
784,040.0000 |
0.0787 USDT |
0.0675 USDT |
0.0763 USDT |
0.0844 USDT |
| 2024-02-27 |
0.0794 USDT |
165,116.9000 |
0.0770 USDT |
0.0768 USDT |
0.0790 USDT |
0.0794 USDT |
| 2024-02-26 |
0.0696 USDT |
323,545.2000 |
0.0710 USDT |
0.0705 USDT |
0.0745 USDT |
0.0777 USDT |
| 2024-02-25 |
0.0663 USDT |
234,105.8000 |
0.0661 USDT |
0.0651 USDT |
0.0666 USDT |
0.0683 USDT |
| 2024-02-24 |
0.0627 USDT |
116,752.9000 |
0.0646 USDT |
0.0646 USDT |
0.0659 USDT |
0.0657 USDT |
| 2024-02-23 |
0.0640 USDT |
365,874.3000 |
0.0607 USDT |
0.0578 USDT |
0.0625 USDT |
0.0645 USDT |
| 2024-02-22 |
0.0693 USDT |
241,367.8000 |
0.0704 USDT |
0.0660 USDT |
0.0684 USDT |
0.0670 USDT |
| 2024-02-21 |
0.0688 USDT |
419,943.3000 |
0.0654 USDT |
0.0620 USDT |
0.0648 USDT |
0.0661 USDT |
| 2024-02-20 |
0.0772 USDT |
186,899.5000 |
0.0712 USDT |
0.0708 USDT |
0.0732 USDT |
0.0760 USDT |
| 2024-02-19 |
0.0863 USDT |
139,584.4000 |
0.0842 USDT |
0.0818 USDT |
0.0833 USDT |
0.0851 USDT |
| 2024-02-18 |
0.0873 USDT |
142,831.5000 |
0.0891 USDT |
0.0862 USDT |
0.0885 USDT |
0.0896 USDT |
| 2024-02-17 |
0.0845 USDT |
122,594.2000 |
0.0826 USDT |
0.0826 USDT |
0.0842 USDT |
0.0872 USDT |
| 2024-02-16 |
0.0921 USDT |
166,591.3000 |
0.0876 USDT |
0.0859 USDT |
0.0880 USDT |
0.0869 USDT |
| 2024-02-15 |
0.1041 USDT |
237,862.3000 |
0.1010 USDT |
0.0969 USDT |
0.0992 USDT |
0.0989 USDT |
| 2024-02-14 |
0.0951 USDT |
165,077.2000 |
0.0976 USDT |
0.0968 USDT |
0.0992 USDT |
0.1030 USDT |
| 2024-02-13 |
0.0911 USDT |
169,960.2000 |
0.0851 USDT |
0.0845 USDT |
0.0864 USDT |
0.0856 USDT |
| 2024-02-12 |
0.0872 USDT |
304,681.7000 |
0.0895 USDT |
0.0892 USDT |
0.0931 USDT |
0.0929 USDT |
| 2024-02-11 |
0.0917 USDT |
159,374.1000 |
0.0890 USDT |
0.0854 USDT |
0.0866 USDT |
0.0865 USDT |
| 2024-02-10 |
0.0859 USDT |
334,722.6000 |
0.0832 USDT |
0.0832 USDT |
0.0865 USDT |
0.0910 USDT |
| 2024-02-09 |
0.0697 USDT |
337,340.3000 |
0.0718 USDT |
0.0699 USDT |
0.0753 USDT |
0.0777 USDT |
| 2024-02-08 |
0.0633 USDT |
362,162.0000 |
0.0622 USDT |
0.0618 USDT |
0.0635 USDT |
0.0632 USDT |
| 2024-02-07 |
0.0586 USDT |
313,044.5000 |
0.0611 USDT |
0.0608 USDT |
0.0623 USDT |
0.0629 USDT |
| 2024-02-06 |
0.0570 USDT |
220,936.7000 |
0.0566 USDT |
0.0559 USDT |
0.0571 USDT |
0.0578 USDT |
| 2024-02-05 |
0.0619 USDT |
330,070.0000 |
0.0654 USDT |
0.0584 USDT |
0.0599 USDT |
0.0594 USDT |
| 2024-02-04 |
0.0667 USDT |
208,778.0000 |
0.0668 USDT |
0.0643 USDT |
0.0655 USDT |
0.0653 USDT |
| 2024-02-03 |
0.0686 USDT |
292,130.8000 |
0.0650 USDT |
0.0638 USDT |
0.0660 USDT |
0.0685 USDT |
| 2024-02-02 |
0.0646 USDT |
248,136.8000 |
0.0678 USDT |
0.0664 USDT |
0.0680 USDT |
0.0716 USDT |
| 2024-02-01 |
0.0534 USDT |
385,293.3000 |
0.0536 USDT |
0.0531 USDT |
0.0556 USDT |
0.0562 USDT |
| 2024-01-31 |
0.0627 USDT |
476,777.9000 |
0.0612 USDT |
0.0589 USDT |
0.0622 USDT |
0.0622 USDT |
| 2024-01-30 |
0.0695 USDT |
361,671.5000 |
0.0675 USDT |
0.0663 USDT |
0.0684 USDT |
0.0696 USDT |
| 2024-01-29 |
0.0648 USDT |
526,692.0000 |
0.0613 USDT |
0.0604 USDT |
0.0680 USDT |
0.0683 USDT |
| 2024-01-28 |
0.0653 USDT |
429,639.5000 |
0.0671 USDT |
0.0604 USDT |
0.0643 USDT |
0.0641 USDT |
| 2024-01-27 |
0.0513 USDT |
271,296.3000 |
0.0522 USDT |
0.0506 USDT |
0.0513 USDT |
0.0528 USDT |
| 2024-01-26 |
0.0475 USDT |
367,425.9000 |
0.0529 USDT |
0.0499 USDT |
0.0508 USDT |
0.0504 USDT |
| 2024-01-25 |
0.0426 USDT |
1,024,898.5000 |
0.0404 USDT |
0.0394 USDT |
0.0411 USDT |
0.0425 USDT |
| 2024-01-24 |
0.0434 USDT |
731,916.5000 |
0.0445 USDT |
0.0432 USDT |
0.0441 USDT |
0.0440 USDT |
| 2024-01-23 |
0.0369 USDT |
834,187.2000 |
0.0378 USDT |
0.0364 USDT |
0.0377 USDT |
0.0377 USDT |
| 2024-01-22 |
0.0468 USDT |
901,127.1000 |
0.0423 USDT |
0.0392 USDT |
0.0433 USDT |
0.0420 USDT |
| 2024-01-21 |
0.0563 USDT |
219,131.3000 |
0.0579 USDT |
0.0546 USDT |
0.0567 USDT |
0.0568 USDT |
| 2024-01-20 |
0.0542 USDT |
344,222.4000 |
0.0539 USDT |
0.0524 USDT |
0.0537 USDT |
0.0557 USDT |
| 2024-01-19 |
0.0554 USDT |
491,068.5000 |
0.0517 USDT |
0.0498 USDT |
0.0542 USDT |
0.0541 USDT |