Identifier on DigiFinex: axs3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
0.1180 USDT |
4,458,225.8337 |
0.1122 USDT |
0.0967 USDT |
0.1015 USDT |
0.1001 USDT |
| 2022-04-28 |
0.1505 USDT |
1,059,918.4534 |
0.1517 USDT |
0.1402 USDT |
0.1453 USDT |
0.1429 USDT |
| 2022-04-27 |
0.1535 USDT |
1,624,205.2023 |
0.1409 USDT |
0.1343 USDT |
0.1423 USDT |
0.1529 USDT |
| 2022-04-26 |
0.1741 USDT |
2,927,568.2979 |
0.1629 USDT |
0.1439 USDT |
0.1558 USDT |
0.1593 USDT |
| 2022-04-25 |
0.1882 USDT |
516,439.7750 |
0.2024 USDT |
0.1993 USDT |
0.2063 USDT |
0.2091 USDT |
| 2022-04-24 |
0.2424 USDT |
271,851.3909 |
0.2437 USDT |
0.2317 USDT |
0.2371 USDT |
0.2337 USDT |
| 2022-04-23 |
0.2525 USDT |
145,859.2042 |
0.2520 USDT |
0.2505 USDT |
0.2545 USDT |
0.2549 USDT |
| 2022-04-22 |
0.2560 USDT |
410,296.9600 |
0.2540 USDT |
0.2519 USDT |
0.2600 USDT |
0.2581 USDT |
| 2022-04-21 |
0.2682 USDT |
1,066,231.2476 |
0.2643 USDT |
0.2333 USDT |
0.2439 USDT |
0.2424 USDT |
| 2022-04-20 |
0.2785 USDT |
299,799.9463 |
0.2573 USDT |
0.2539 USDT |
0.2662 USDT |
0.2643 USDT |
| 2022-04-19 |
0.2773 USDT |
144,954.1770 |
0.2768 USDT |
0.2752 USDT |
0.2838 USDT |
0.2880 USDT |
| 2022-04-18 |
0.2367 USDT |
217,090.6635 |
0.2607 USDT |
0.2587 USDT |
0.2638 USDT |
0.2652 USDT |
| 2022-04-17 |
0.2877 USDT |
166,592.1753 |
0.2743 USDT |
0.2734 USDT |
0.2800 USDT |
0.2800 USDT |
| 2022-04-16 |
0.2947 USDT |
67,976.5811 |
0.2830 USDT |
0.2805 USDT |
0.2843 USDT |
0.2871 USDT |
| 2022-04-15 |
0.3019 USDT |
151,465.2340 |
0.2901 USDT |
0.2881 USDT |
0.2978 USDT |
0.3005 USDT |
| 2022-04-14 |
0.2940 USDT |
366,085.7830 |
0.2692 USDT |
0.2656 USDT |
0.2795 USDT |
0.2827 USDT |
| 2022-04-13 |
0.2989 USDT |
192,149.5713 |
0.3087 USDT |
0.3049 USDT |
0.3097 USDT |
0.3051 USDT |
| 2022-04-12 |
0.2861 USDT |
1,006,099.3794 |
0.2651 USDT |
0.2597 USDT |
0.2700 USDT |
0.2787 USDT |
| 2022-04-11 |
0.2853 USDT |
1,501,078.5542 |
0.2689 USDT |
0.2514 USDT |
0.2639 USDT |
0.2577 USDT |
| 2022-04-10 |
0.3763 USDT |
255,769.6286 |
0.3662 USDT |
0.3651 USDT |
0.3740 USDT |
0.3725 USDT |
| 2022-04-09 |
0.3865 USDT |
105,763.4640 |
0.3723 USDT |
0.3680 USDT |
0.3759 USDT |
0.3806 USDT |
| 2022-04-08 |
0.4354 USDT |
529,123.2351 |
0.4073 USDT |
0.3665 USDT |
0.3748 USDT |
0.3708 USDT |
| 2022-04-07 |
0.4587 USDT |
198,522.5020 |
0.4694 USDT |
0.4520 USDT |
0.4720 USDT |
0.4800 USDT |
| 2022-04-06 |
0.5858 USDT |
638,272.9865 |
0.5328 USDT |
0.4489 USDT |
0.4711 USDT |
0.4680 USDT |
| 2022-04-05 |
0.7699 USDT |
260,791.1123 |
0.7473 USDT |
0.7034 USDT |
0.7216 USDT |
0.7412 USDT |
| 2022-04-04 |
0.8088 USDT |
142,675.7363 |
0.7771 USDT |
0.7563 USDT |
0.7963 USDT |
0.8024 USDT |
| 2022-04-03 |
0.9091 USDT |
92,320.7170 |
0.9044 USDT |
0.8790 USDT |
0.9070 USDT |
0.9166 USDT |
| 2022-04-02 |
1.0773 USDT |
195,550.7092 |
0.8915 USDT |
0.8831 USDT |
0.9266 USDT |
0.9271 USDT |
| 2022-04-01 |
0.8260 USDT |
292,483.1442 |
0.9144 USDT |
0.8938 USDT |
0.9283 USDT |
0.9428 USDT |
| 2022-03-31 |
0.8690 USDT |
119,780.5749 |
0.8230 USDT |
0.8014 USDT |
0.8474 USDT |
0.8045 USDT |
| 2022-03-30 |
0.8697 USDT |
106,229.9193 |
0.8675 USDT |
0.8476 USDT |
0.8647 USDT |
0.8567 USDT |
| 2022-03-29 |
0.9351 USDT |
310,542.8917 |
0.9138 USDT |
0.8602 USDT |
0.8830 USDT |
0.8731 USDT |
| 2022-03-28 |
1.0933 USDT |
426,326.8458 |
1.1284 USDT |
1.0495 USDT |
1.1013 USDT |
1.0984 USDT |
| 2022-03-27 |
0.9827 USDT |
185,196.2094 |
0.9482 USDT |
0.9386 USDT |
0.9738 USDT |
1.0077 USDT |
| 2022-03-26 |
1.1318 USDT |
87,196.0906 |
1.0570 USDT |
1.0074 USDT |
1.0388 USDT |
1.0282 USDT |
| 2022-03-25 |
1.2830 USDT |
116,617.5873 |
1.2336 USDT |
1.1884 USDT |
1.2388 USDT |
1.2184 USDT |
| 2022-03-24 |
0.9357 USDT |
419,615.4126 |
1.1156 USDT |
1.0916 USDT |
1.1332 USDT |
1.1968 USDT |
| 2022-03-23 |
0.5825 USDT |
455,876.7783 |
0.6557 USDT |
0.6387 USDT |
0.6747 USDT |
0.6844 USDT |
| 2022-03-22 |
0.5063 USDT |
189,100.8917 |
0.5482 USDT |
0.5275 USDT |
0.5430 USDT |
0.5432 USDT |
| 2022-03-21 |
0.4708 USDT |
85,438.7686 |
0.4703 USDT |
0.4635 USDT |
0.4722 USDT |
0.4672 USDT |
| 2022-03-20 |
0.4866 USDT |
223,212.8407 |
0.4556 USDT |
0.4523 USDT |
0.4647 USDT |
0.4620 USDT |
| 2022-03-19 |
0.5278 USDT |
188,219.4672 |
0.5660 USDT |
0.5422 USDT |
0.5558 USDT |
0.5470 USDT |
| 2022-03-18 |
0.4643 USDT |
207,558.9247 |
0.5025 USDT |
0.4713 USDT |
0.4811 USDT |
0.4847 USDT |
| 2022-03-17 |
0.4827 USDT |
104,638.1497 |
0.4872 USDT |
0.4801 USDT |
0.4936 USDT |
0.4910 USDT |
| 2022-03-16 |
0.4335 USDT |
1,271,088.3009 |
0.4382 USDT |
0.4059 USDT |
0.4427 USDT |
0.4853 USDT |
| 2022-03-15 |
0.4028 USDT |
356,187.3838 |
0.4143 USDT |
0.3850 USDT |
0.4019 USDT |
0.3969 USDT |
| 2022-03-14 |
0.3868 USDT |
339,014.3252 |
0.4147 USDT |
0.3998 USDT |
0.4184 USDT |
0.4105 USDT |
| 2022-03-13 |
0.4041 USDT |
134,647.2696 |
0.3930 USDT |
0.3729 USDT |
0.3839 USDT |
0.3852 USDT |
| 2022-03-12 |
0.4122 USDT |
97,197.9475 |
0.4024 USDT |
0.3967 USDT |
0.4024 USDT |
0.4108 USDT |
| 2022-03-11 |
0.4030 USDT |
348,049.5107 |
0.3915 USDT |
0.3732 USDT |
0.3898 USDT |
0.3905 USDT |