Identifier on DigiFinex: axs3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.3465 USDT |
216,300.6441 |
0.3705 USDT |
0.3621 USDT |
0.3674 USDT |
0.3731 USDT |
| 2024-05-02 |
0.2958 USDT |
641,928.1297 |
0.3092 USDT |
0.3032 USDT |
0.3155 USDT |
0.3280 USDT |
| 2024-05-01 |
0.2638 USDT |
2,384,621.1566 |
0.2565 USDT |
0.2449 USDT |
0.2617 USDT |
0.2916 USDT |
| 2024-04-30 |
0.2878 USDT |
1,790,054.4569 |
0.2739 USDT |
0.2415 USDT |
0.2525 USDT |
0.2449 USDT |
| 2024-04-29 |
0.3219 USDT |
323,475.8968 |
0.3172 USDT |
0.3020 USDT |
0.3099 USDT |
0.3050 USDT |
| 2024-04-28 |
0.3680 USDT |
369,362.6529 |
0.3721 USDT |
0.3386 USDT |
0.3534 USDT |
0.3417 USDT |
| 2024-04-27 |
0.3403 USDT |
648,112.7842 |
0.3427 USDT |
0.3427 USDT |
0.3696 USDT |
0.3685 USDT |
| 2024-04-26 |
0.3475 USDT |
466,835.7072 |
0.3462 USDT |
0.3298 USDT |
0.3487 USDT |
0.3566 USDT |
| 2024-04-25 |
0.3603 USDT |
322,898.0323 |
0.3740 USDT |
0.3594 USDT |
0.3674 USDT |
0.3628 USDT |
| 2024-04-24 |
0.4509 USDT |
1,309,045.1619 |
0.4634 USDT |
0.3913 USDT |
0.4185 USDT |
0.4121 USDT |
| 2024-04-23 |
0.4144 USDT |
405,739.6190 |
0.4141 USDT |
0.4080 USDT |
0.4200 USDT |
0.4219 USDT |
| 2024-04-22 |
0.4162 USDT |
434,425.8990 |
0.4221 USDT |
0.4057 USDT |
0.4234 USDT |
0.4217 USDT |
| 2024-04-21 |
0.4086 USDT |
370,248.1162 |
0.3932 USDT |
0.3861 USDT |
0.3980 USDT |
0.4047 USDT |
| 2024-04-20 |
0.3380 USDT |
911,629.9505 |
0.3393 USDT |
0.3364 USDT |
0.3464 USDT |
0.4125 USDT |
| 2024-04-19 |
0.3039 USDT |
766,838.4749 |
0.3239 USDT |
0.2951 USDT |
0.3175 USDT |
0.3110 USDT |
| 2024-04-18 |
0.3151 USDT |
830,392.2494 |
0.3333 USDT |
0.3048 USDT |
0.3210 USDT |
0.3302 USDT |
| 2024-04-17 |
0.3101 USDT |
2,588,400.6961 |
0.2818 USDT |
0.2735 USDT |
0.2978 USDT |
0.3157 USDT |
| 2024-04-16 |
0.3090 USDT |
819,814.5239 |
0.3105 USDT |
0.3068 USDT |
0.3217 USDT |
0.3342 USDT |
| 2024-04-15 |
0.3544 USDT |
3,841,790.2509 |
0.3752 USDT |
0.2845 USDT |
0.3231 USDT |
0.3038 USDT |
| 2024-04-14 |
0.2971 USDT |
3,724,930.3221 |
0.3379 USDT |
0.3082 USDT |
0.3483 USDT |
0.3422 USDT |
| 2024-04-13 |
0.3098 USDT |
19,380,935.9067 |
0.4681 USDT |
0.2056 USDT |
0.2887 USDT |
0.3008 USDT |
| 2024-04-12 |
0.5737 USDT |
7,365,829.4758 |
0.9136 USDT |
0.4072 USDT |
0.5295 USDT |
0.5243 USDT |
| 2024-04-11 |
0.9846 USDT |
180,998.9018 |
0.9688 USDT |
0.9317 USDT |
0.9705 USDT |
0.9790 USDT |
| 2024-04-10 |
0.9945 USDT |
166,040.1192 |
1.0056 USDT |
0.9528 USDT |
0.9902 USDT |
1.0141 USDT |
| 2024-04-09 |
1.1842 USDT |
308,946.6752 |
1.1818 USDT |
1.0870 USDT |
1.1484 USDT |
1.1468 USDT |
| 2024-04-08 |
1.1879 USDT |
89,088.1671 |
1.3090 USDT |
1.2652 USDT |
1.2945 USDT |
1.2911 USDT |
| 2024-04-07 |
1.0648 USDT |
74,175.8522 |
1.0850 USDT |
1.0323 USDT |
1.0568 USDT |
1.0561 USDT |
| 2024-04-06 |
1.0293 USDT |
50,755.1253 |
1.0114 USDT |
1.0086 USDT |
1.0289 USDT |
1.0317 USDT |
| 2024-04-05 |
0.9801 USDT |
112,286.7487 |
1.0103 USDT |
0.9960 USDT |
1.0214 USDT |
1.0247 USDT |
| 2024-04-04 |
1.0186 USDT |
222,063.1972 |
1.0884 USDT |
1.0037 USDT |
1.0538 USDT |
1.0507 USDT |
| 2024-04-03 |
1.0011 USDT |
207,614.7942 |
0.9993 USDT |
0.9254 USDT |
0.9857 USDT |
0.9923 USDT |
| 2024-04-02 |
1.0596 USDT |
219,175.2187 |
1.0022 USDT |
0.9849 USDT |
1.0235 USDT |
1.0021 USDT |
| 2024-04-01 |
1.3003 USDT |
107,984.0611 |
1.2165 USDT |
1.1612 USDT |
1.2165 USDT |
1.2737 USDT |
| 2024-03-31 |
1.5207 USDT |
48,544.5672 |
1.5257 USDT |
1.5026 USDT |
1.5294 USDT |
1.5437 USDT |
| 2024-03-30 |
1.6217 USDT |
71,886.8228 |
1.6235 USDT |
1.5384 USDT |
1.5785 USDT |
1.5869 USDT |
| 2024-03-29 |
1.6183 USDT |
148,327.3609 |
1.6273 USDT |
1.5551 USDT |
1.6012 USDT |
1.5581 USDT |
| 2024-03-28 |
1.6238 USDT |
129,090.1945 |
1.6816 USDT |
1.6298 USDT |
1.6765 USDT |
1.6577 USDT |
| 2024-03-27 |
1.6857 USDT |
178,219.5176 |
1.5363 USDT |
1.4989 USDT |
1.5810 USDT |
1.5779 USDT |
| 2024-03-26 |
1.6915 USDT |
254,816.8655 |
1.6892 USDT |
1.6617 USDT |
1.7592 USDT |
1.7416 USDT |
| 2024-03-25 |
1.4916 USDT |
93,997.5007 |
1.5770 USDT |
1.5299 USDT |
1.5828 USDT |
1.5380 USDT |
| 2024-03-24 |
1.3508 USDT |
136,756.6969 |
1.3242 USDT |
1.2733 USDT |
1.3281 USDT |
1.4396 USDT |
| 2024-03-23 |
1.2944 USDT |
108,426.8769 |
1.4208 USDT |
1.3888 USDT |
1.4296 USDT |
1.4252 USDT |
| 2024-03-22 |
1.2525 USDT |
323,297.1365 |
1.1240 USDT |
1.1188 USDT |
1.1876 USDT |
1.1776 USDT |
| 2024-03-21 |
1.2724 USDT |
398,032.2823 |
1.3043 USDT |
1.1632 USDT |
1.2646 USDT |
1.2723 USDT |
| 2024-03-20 |
1.0399 USDT |
942,181.7857 |
1.1338 USDT |
0.9547 USDT |
1.1098 USDT |
1.2193 USDT |
| 2024-03-19 |
1.0942 USDT |
457,816.1604 |
1.0664 USDT |
1.0087 USDT |
1.0965 USDT |
1.1627 USDT |
| 2024-03-18 |
1.4675 USDT |
198,967.4365 |
1.3489 USDT |
1.2754 USDT |
1.3516 USDT |
1.4125 USDT |
| 2024-03-17 |
1.4814 USDT |
103,350.1322 |
1.6381 USDT |
1.5813 USDT |
1.6522 USDT |
1.6467 USDT |
| 2024-03-16 |
1.7931 USDT |
551,781.1805 |
1.7358 USDT |
1.4208 USDT |
1.5881 USDT |
1.5851 USDT |
| 2024-03-15 |
1.8468 USDT |
327,907.0113 |
1.8324 USDT |
1.7042 USDT |
1.8264 USDT |
1.9342 USDT |