Identifier on DigiFinex: axs3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.7141 USDT |
213,141.7518 |
0.7083 USDT |
0.6942 USDT |
0.7261 USDT |
0.7346 USDT |
| 2024-02-07 |
0.6629 USDT |
76,826.4656 |
0.6952 USDT |
0.6860 USDT |
0.6945 USDT |
0.7037 USDT |
| 2024-02-06 |
0.6320 USDT |
75,363.9930 |
0.6426 USDT |
0.6383 USDT |
0.6479 USDT |
0.6617 USDT |
| 2024-02-05 |
0.6686 USDT |
174,958.9572 |
0.6730 USDT |
0.6233 USDT |
0.6473 USDT |
0.6354 USDT |
| 2024-02-04 |
0.6910 USDT |
93,404.4323 |
0.6874 USDT |
0.6767 USDT |
0.6918 USDT |
0.6868 USDT |
| 2024-02-03 |
0.7356 USDT |
89,398.9429 |
0.7230 USDT |
0.7047 USDT |
0.7243 USDT |
0.7245 USDT |
| 2024-02-02 |
0.6982 USDT |
91,768.8431 |
0.7049 USDT |
0.6865 USDT |
0.7018 USDT |
0.7091 USDT |
| 2024-02-01 |
0.6535 USDT |
134,643.6366 |
0.6579 USDT |
0.6559 USDT |
0.6720 USDT |
0.6784 USDT |
| 2024-01-31 |
0.7361 USDT |
296,554.2988 |
0.6795 USDT |
0.6561 USDT |
0.6985 USDT |
0.6976 USDT |
| 2024-01-30 |
0.8489 USDT |
192,986.4599 |
0.8639 USDT |
0.8395 USDT |
0.8542 USDT |
0.8470 USDT |
| 2024-01-29 |
0.7867 USDT |
229,374.2498 |
0.7459 USDT |
0.7378 USDT |
0.7806 USDT |
0.8387 USDT |
| 2024-01-28 |
0.8004 USDT |
228,132.9487 |
0.7943 USDT |
0.7442 USDT |
0.7813 USDT |
0.7785 USDT |
| 2024-01-27 |
0.7902 USDT |
62,718.9725 |
0.7962 USDT |
0.7920 USDT |
0.8063 USDT |
0.8146 USDT |
| 2024-01-26 |
0.7555 USDT |
99,731.3443 |
0.8068 USDT |
0.7696 USDT |
0.7902 USDT |
0.7979 USDT |
| 2024-01-25 |
0.7128 USDT |
261,319.1747 |
0.7063 USDT |
0.6771 USDT |
0.7015 USDT |
0.7348 USDT |
| 2024-01-24 |
0.7381 USDT |
244,046.1482 |
0.7641 USDT |
0.7159 USDT |
0.7425 USDT |
0.7183 USDT |
| 2024-01-23 |
0.6980 USDT |
353,927.4800 |
0.6611 USDT |
0.6290 USDT |
0.6549 USDT |
0.6392 USDT |
| 2024-01-22 |
0.8853 USDT |
458,779.5697 |
0.8318 USDT |
0.7728 USDT |
0.8155 USDT |
0.8137 USDT |
| 2024-01-21 |
1.0026 USDT |
103,667.9441 |
1.0216 USDT |
0.9803 USDT |
1.0143 USDT |
1.0315 USDT |
| 2024-01-20 |
0.9563 USDT |
133,829.3690 |
0.9793 USDT |
0.9627 USDT |
0.9958 USDT |
0.9975 USDT |
| 2024-01-19 |
0.9025 USDT |
203,879.6075 |
0.8328 USDT |
0.8294 USDT |
0.8895 USDT |
0.9029 USDT |
| 2024-01-18 |
1.0085 USDT |
411,086.8881 |
1.0144 USDT |
0.8717 USDT |
0.9264 USDT |
0.9206 USDT |
| 2024-01-17 |
1.1408 USDT |
123,402.6709 |
1.1127 USDT |
1.0692 USDT |
1.1134 USDT |
1.1037 USDT |
| 2024-01-16 |
1.1436 USDT |
123,305.3069 |
1.1880 USDT |
1.1650 USDT |
1.2043 USDT |
1.2399 USDT |
| 2024-01-15 |
1.0594 USDT |
143,357.6392 |
1.0753 USDT |
1.0005 USDT |
1.0534 USDT |
1.0536 USDT |
| 2024-01-14 |
1.1190 USDT |
200,538.9207 |
1.1390 USDT |
1.0264 USDT |
1.0751 USDT |
1.0781 USDT |
| 2024-01-13 |
1.0861 USDT |
83,640.5915 |
1.1902 USDT |
1.1455 USDT |
1.1737 USDT |
1.1703 USDT |
| 2024-01-12 |
1.2766 USDT |
646,864.9067 |
1.2026 USDT |
0.9703 USDT |
1.0969 USDT |
1.0960 USDT |
| 2024-01-11 |
1.3641 USDT |
160,659.7560 |
1.3516 USDT |
1.2913 USDT |
1.3437 USDT |
1.3123 USDT |
| 2024-01-10 |
1.0081 USDT |
800,894.2283 |
1.0135 USDT |
0.9557 USDT |
1.0493 USDT |
1.2467 USDT |
| 2024-01-09 |
0.9819 USDT |
945,878.7936 |
0.9362 USDT |
0.8535 USDT |
0.9035 USDT |
0.9583 USDT |
| 2024-01-08 |
0.9094 USDT |
209,960.1480 |
1.0975 USDT |
1.0694 USDT |
1.1347 USDT |
1.1553 USDT |
| 2024-01-07 |
1.2097 USDT |
85,867.0838 |
1.0847 USDT |
1.0742 USDT |
1.1004 USDT |
1.0936 USDT |
| 2024-01-06 |
1.1586 USDT |
291,870.8316 |
1.2394 USDT |
1.1857 USDT |
1.2220 USDT |
1.2453 USDT |
| 2024-01-05 |
1.2322 USDT |
103,848.8362 |
1.1337 USDT |
1.1284 USDT |
1.1704 USDT |
1.1930 USDT |
| 2024-01-04 |
1.3520 USDT |
107,633.0528 |
1.4031 USDT |
1.3955 USDT |
1.4288 USDT |
1.4054 USDT |
| 2024-01-03 |
1.1822 USDT |
163,739.3417 |
1.1711 USDT |
1.1702 USDT |
1.2270 USDT |
1.1979 USDT |
| 2024-01-02 |
1.9649 USDT |
85,950.9544 |
1.7335 USDT |
1.7229 USDT |
1.7819 USDT |
1.8138 USDT |
| 2024-01-01 |
1.7971 USDT |
58,011.0047 |
1.7666 USDT |
1.7600 USDT |
1.8062 USDT |
1.9037 USDT |
| 2023-12-31 |
1.9451 USDT |
8,455.5302 |
1.9678 USDT |
1.8635 USDT |
1.9417 USDT |
1.9358 USDT |
| 2023-12-30 |
1.8876 USDT |
59,486.6268 |
1.9355 USDT |
1.9041 USDT |
1.9438 USDT |
1.9161 USDT |
| 2023-12-29 |
2.0916 USDT |
150,833.9699 |
1.9869 USDT |
1.8266 USDT |
1.9026 USDT |
1.9285 USDT |
| 2023-12-28 |
2.0376 USDT |
62,165.6118 |
1.9322 USDT |
1.8639 USDT |
1.9392 USDT |
1.9767 USDT |
| 2023-12-27 |
2.3274 USDT |
153,682.0660 |
2.2033 USDT |
2.2008 USDT |
2.3849 USDT |
2.4774 USDT |
| 2023-12-26 |
2.8334 USDT |
171,173.1199 |
2.2194 USDT |
2.1462 USDT |
2.2681 USDT |
2.5004 USDT |
| 2023-12-25 |
3.5550 USDT |
171,747.7681 |
3.7534 USDT |
3.3460 USDT |
3.6636 USDT |
3.7112 USDT |
| 2023-12-24 |
2.3028 USDT |
874,550.3757 |
2.5872 USDT |
2.2663 USDT |
2.6049 USDT |
2.6073 USDT |
| 2023-12-23 |
1.5688 USDT |
45,765.8004 |
1.5663 USDT |
1.5538 USDT |
1.5909 USDT |
1.6923 USDT |
| 2023-12-22 |
1.5751 USDT |
44,823.6143 |
1.6240 USDT |
1.5546 USDT |
1.6114 USDT |
1.6536 USDT |
| 2023-12-21 |
1.5153 USDT |
77,278.4904 |
1.5635 USDT |
1.5300 USDT |
1.5797 USDT |
1.6040 USDT |