Identifier on DigiFinex: avax3s_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
0.1150 USDT |
140,617.0250 |
0.1094 USDT |
0.1085 USDT |
0.1106 USDT |
0.1134 USDT |
2024-03-27 |
0.1109 USDT |
182,537.7090 |
0.1198 USDT |
0.1125 USDT |
0.1147 USDT |
0.1132 USDT |
2024-03-26 |
0.0970 USDT |
274,230.9970 |
0.0988 USDT |
0.0988 USDT |
0.1035 USDT |
0.1062 USDT |
2024-03-25 |
0.0993 USDT |
236,615.2200 |
0.0943 USDT |
0.0925 USDT |
0.0946 USDT |
0.0944 USDT |
2024-03-24 |
0.1215 USDT |
224,039.7650 |
0.1255 USDT |
0.1099 USDT |
0.1141 USDT |
0.1102 USDT |
2024-03-23 |
0.1200 USDT |
120,582.0810 |
0.1136 USDT |
0.1116 USDT |
0.1145 USDT |
0.1205 USDT |
2024-03-22 |
0.1196 USDT |
341,876.6360 |
0.1290 USDT |
0.1196 USDT |
0.1271 USDT |
0.1265 USDT |
2024-03-21 |
0.1192 USDT |
463,037.3340 |
0.1218 USDT |
0.1107 USDT |
0.1249 USDT |
0.1277 USDT |
2024-03-20 |
0.1371 USDT |
613,482.2880 |
0.1364 USDT |
0.1224 USDT |
0.1392 USDT |
0.1225 USDT |
2024-03-19 |
0.1089 USDT |
866,867.2540 |
0.1024 USDT |
0.0912 USDT |
0.1028 USDT |
0.1069 USDT |
2024-03-18 |
0.1026 USDT |
637,171.5470 |
0.0940 USDT |
0.0858 USDT |
0.0967 USDT |
0.1006 USDT |
2024-03-17 |
0.1562 USDT |
335,027.7150 |
0.1448 USDT |
0.1237 USDT |
0.1394 USDT |
0.1358 USDT |
2024-03-16 |
0.1405 USDT |
404,040.3230 |
0.1425 USDT |
0.1309 USDT |
0.1431 USDT |
0.1649 USDT |
2024-03-15 |
0.1815 USDT |
404,740.2130 |
0.1546 USDT |
0.1345 USDT |
0.1505 USDT |
0.1431 USDT |
2024-03-14 |
0.1795 USDT |
328,611.6800 |
0.1866 USDT |
0.1807 USDT |
0.1949 USDT |
0.2017 USDT |
2024-03-13 |
0.1982 USDT |
194,912.1140 |
0.1971 USDT |
0.1812 USDT |
0.1946 USDT |
0.1905 USDT |
2024-03-12 |
0.2492 USDT |
546,455.0290 |
0.2527 USDT |
0.1687 USDT |
0.1756 USDT |
0.1738 USDT |
2024-03-11 |
0.3661 USDT |
104,145.8100 |
0.3301 USDT |
0.2757 USDT |
0.2949 USDT |
0.2932 USDT |
2024-03-10 |
0.4497 USDT |
31,920.6870 |
0.4652 USDT |
0.4565 USDT |
0.4680 USDT |
0.4649 USDT |
2024-03-09 |
0.4403 USDT |
36,769.1750 |
0.4416 USDT |
0.4201 USDT |
0.4363 USDT |
0.4307 USDT |
2024-03-08 |
0.4444 USDT |
120,033.2600 |
0.4318 USDT |
0.4150 USDT |
0.4317 USDT |
0.4571 USDT |
2024-03-07 |
0.4476 USDT |
62,169.1090 |
0.4243 USDT |
0.4090 USDT |
0.4254 USDT |
0.4296 USDT |
2024-03-06 |
0.6233 USDT |
65,811.4090 |
0.5684 USDT |
0.5214 USDT |
0.5427 USDT |
0.5270 USDT |
2024-03-05 |
0.5587 USDT |
252,390.3990 |
0.4561 USDT |
0.4441 USDT |
0.5504 USDT |
0.6472 USDT |
2024-03-04 |
0.5145 USDT |
73,529.2260 |
0.4890 USDT |
0.4841 USDT |
0.4983 USDT |
0.5284 USDT |
2024-03-03 |
0.5230 USDT |
27,928.7030 |
0.5313 USDT |
0.5149 USDT |
0.5258 USDT |
0.5332 USDT |
2024-03-02 |
0.5389 USDT |
63,362.4020 |
0.5324 USDT |
0.5195 USDT |
0.5313 USDT |
0.5250 USDT |
2024-03-01 |
0.5752 USDT |
44,011.4780 |
0.5700 USDT |
0.5596 USDT |
0.5752 USDT |
0.5683 USDT |
2024-02-29 |
0.5733 USDT |
66,859.8780 |
0.5739 USDT |
0.5571 USDT |
0.5748 USDT |
0.6308 USDT |
2024-02-28 |
0.7339 USDT |
67,848.0170 |
0.7220 USDT |
0.6455 USDT |
0.6905 USDT |
0.6689 USDT |
2024-02-27 |
0.7514 USDT |
16,697.8120 |
0.7734 USDT |
0.7416 USDT |
0.7491 USDT |
0.7480 USDT |
2024-02-26 |
0.8660 USDT |
30,988.4950 |
0.8515 USDT |
0.7571 USDT |
0.7862 USDT |
0.7746 USDT |
2024-02-25 |
0.9202 USDT |
17,263.3930 |
0.9221 USDT |
0.8834 USDT |
0.9043 USDT |
0.8890 USDT |
2024-02-24 |
0.9790 USDT |
8,325.7890 |
0.9477 USDT |
0.9158 USDT |
0.9377 USDT |
0.9310 USDT |
2024-02-23 |
0.9685 USDT |
21,047.2230 |
1.0207 USDT |
0.9529 USDT |
0.9745 USDT |
0.9570 USDT |
2024-02-22 |
0.9740 USDT |
17,704.3270 |
0.8913 USDT |
0.8706 USDT |
0.9089 USDT |
0.9335 USDT |
2024-02-21 |
0.0009 USDT |
22,343.1360 |
1.2298 USDT |
1.1843 USDT |
1.2133 USDT |
1.2091 USDT |
2024-02-20 |
0.0001 USDT |
98,288,706.5600 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
2024-02-19 |
0.0002 USDT |
79,150,346.5940 |
0.0002 USDT |
0.0001 USDT |
0.0002 USDT |
0.0001 USDT |
2024-02-18 |
0.0002 USDT |
70,348,077.6600 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
2024-02-17 |
0.0002 USDT |
28,993,459.0060 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
2024-02-16 |
0.0003 USDT |
58,732,965.6650 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
2024-02-15 |
0.0003 USDT |
81,405,468.9940 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
2024-02-14 |
0.0004 USDT |
47,759,602.3550 |
0.0004 USDT |
0.0003 USDT |
0.0004 USDT |
0.0003 USDT |
2024-02-13 |
0.0005 USDT |
36,228,410.1140 |
0.0006 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
2024-02-12 |
0.0007 USDT |
43,657,851.6470 |
0.0007 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
2024-02-11 |
0.0007 USDT |
20,156,699.6340 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
2024-02-10 |
0.0008 USDT |
38,975,851.3730 |
0.0008 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
2024-02-09 |
0.0009 USDT |
37,792,095.0670 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0008 USDT |
2024-02-08 |
0.0011 USDT |
21,697,200.8080 |
0.0011 USDT |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |