Identifier on DigiFinex: axs3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-14 |
2.4373 USDT |
361,883.3815 |
2.3779 USDT |
2.0187 USDT |
2.2834 USDT |
2.3208 USDT |
| 2024-03-13 |
2.7692 USDT |
50,773.1406 |
2.6487 USDT |
2.6349 USDT |
2.7266 USDT |
2.8069 USDT |
| 2024-03-12 |
2.7515 USDT |
366,538.8513 |
2.6035 USDT |
2.2094 USDT |
2.5557 USDT |
2.5256 USDT |
| 2024-03-11 |
2.6115 USDT |
57,568.5653 |
2.7317 USDT |
2.6472 USDT |
2.7041 USDT |
2.7180 USDT |
| 2024-03-10 |
3.1595 USDT |
321,421.8913 |
3.0573 USDT |
2.7855 USDT |
2.9897 USDT |
3.1154 USDT |
| 2024-03-09 |
2.4942 USDT |
110,044.3358 |
2.6312 USDT |
2.5748 USDT |
2.7472 USDT |
2.7426 USDT |
| 2024-03-08 |
1.7258 USDT |
656,604.5008 |
1.7838 USDT |
1.5434 USDT |
1.6956 USDT |
1.7907 USDT |
| 2024-03-07 |
1.8426 USDT |
101,931.0727 |
1.8379 USDT |
1.8280 USDT |
1.9167 USDT |
1.8744 USDT |
| 2024-03-06 |
1.3952 USDT |
249,098.3213 |
1.4561 USDT |
1.3815 USDT |
1.4956 USDT |
1.6134 USDT |
| 2024-03-05 |
1.4493 USDT |
6,248,559.0839 |
1.8696 USDT |
0.9378 USDT |
1.3454 USDT |
1.3442 USDT |
| 2024-03-04 |
1.9099 USDT |
380,152.9261 |
2.0014 USDT |
1.7879 USDT |
1.9855 USDT |
1.9262 USDT |
| 2024-03-03 |
2.0109 USDT |
112,180.4188 |
1.8666 USDT |
1.7680 USDT |
1.8093 USDT |
1.8013 USDT |
| 2024-03-02 |
1.7686 USDT |
254,962.7594 |
1.8998 USDT |
1.7657 USDT |
1.8448 USDT |
1.8967 USDT |
| 2024-03-01 |
1.4473 USDT |
127,816.4446 |
1.5164 USDT |
1.4693 USDT |
1.5450 USDT |
1.5873 USDT |
| 2024-02-29 |
1.3848 USDT |
470,985.1516 |
1.4415 USDT |
1.3645 USDT |
1.4393 USDT |
1.4123 USDT |
| 2024-02-28 |
1.2346 USDT |
4,980,483.5996 |
1.2978 USDT |
0.9637 USDT |
1.3044 USDT |
1.2332 USDT |
| 2024-02-27 |
1.1794 USDT |
222,081.8923 |
1.2655 USDT |
1.1711 USDT |
1.2276 USDT |
1.2633 USDT |
| 2024-02-26 |
1.0575 USDT |
278,038.8704 |
1.0800 USDT |
1.0651 USDT |
1.1042 USDT |
1.1855 USDT |
| 2024-02-25 |
0.9510 USDT |
76,049.1341 |
0.9449 USDT |
0.9416 USDT |
0.9665 USDT |
0.9743 USDT |
| 2024-02-24 |
0.8983 USDT |
49,314.7545 |
0.9500 USDT |
0.9499 USDT |
0.9660 USDT |
0.9660 USDT |
| 2024-02-23 |
0.8550 USDT |
365,761.9930 |
0.8375 USDT |
0.7925 USDT |
0.8491 USDT |
0.8925 USDT |
| 2024-02-22 |
0.8604 USDT |
164,833.0583 |
0.9065 USDT |
0.8522 USDT |
0.8882 USDT |
0.8551 USDT |
| 2024-02-21 |
0.8580 USDT |
228,689.2859 |
0.8217 USDT |
0.7622 USDT |
0.7987 USDT |
0.8059 USDT |
| 2024-02-20 |
1.0131 USDT |
142,171.4434 |
0.9415 USDT |
0.9362 USDT |
0.9699 USDT |
1.0319 USDT |
| 2024-02-19 |
1.0455 USDT |
79,933.4686 |
1.0409 USDT |
1.0345 USDT |
1.0630 USDT |
1.1142 USDT |
| 2024-02-18 |
0.9918 USDT |
97,084.6800 |
1.0232 USDT |
1.0217 USDT |
1.0496 USDT |
1.0286 USDT |
| 2024-02-17 |
0.9479 USDT |
69,061.5523 |
0.9153 USDT |
0.9153 USDT |
0.9286 USDT |
0.9481 USDT |
| 2024-02-16 |
0.9963 USDT |
107,535.0417 |
0.9697 USDT |
0.9414 USDT |
0.9633 USDT |
0.9951 USDT |
| 2024-02-15 |
0.9798 USDT |
191,334.8358 |
0.9901 USDT |
0.9550 USDT |
0.9947 USDT |
0.9784 USDT |
| 2024-02-14 |
0.8933 USDT |
43,884.8579 |
0.8982 USDT |
0.8872 USDT |
0.9086 USDT |
0.9267 USDT |
| 2024-02-13 |
0.8383 USDT |
72,770.2929 |
0.8236 USDT |
0.8172 USDT |
0.8335 USDT |
0.8311 USDT |
| 2024-02-12 |
0.8738 USDT |
70,347.7596 |
0.9272 USDT |
0.9004 USDT |
0.9140 USDT |
0.9077 USDT |
| 2024-02-11 |
0.8275 USDT |
91,755.1339 |
0.8116 USDT |
0.7870 USDT |
0.8077 USDT |
0.8027 USDT |
| 2024-02-10 |
0.7976 USDT |
69,459.7656 |
0.8119 USDT |
0.7934 USDT |
0.8124 USDT |
0.7959 USDT |
| 2024-02-09 |
0.7661 USDT |
122,531.5722 |
0.7675 USDT |
0.7538 USDT |
0.7772 USDT |
0.7889 USDT |