Identifier on DigiFinex: xava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-03 |
0.5197 USDT |
388.1184 XAVA |
0.5076 USDT |
0.5002 USDT |
0.5035 USDT |
0.5009 USDT |
| 2024-07-02 |
0.5429 USDT |
539.9913 XAVA |
0.5313 USDT |
0.4923 USDT |
0.5306 USDT |
0.5340 USDT |
| 2024-07-01 |
0.5640 USDT |
329.5473 XAVA |
0.5651 USDT |
0.5651 USDT |
0.5653 USDT |
0.5652 USDT |
| 2024-06-30 |
0.5360 USDT |
392.5655 XAVA |
0.5440 USDT |
0.5324 USDT |
0.5337 USDT |
0.5476 USDT |
| 2024-06-29 |
0.5432 USDT |
326.2448 XAVA |
0.5318 USDT |
0.5314 USDT |
0.5335 USDT |
0.5323 USDT |
| 2024-06-28 |
0.5455 USDT |
418.2881 XAVA |
0.5567 USDT |
0.5392 USDT |
0.5419 USDT |
0.5392 USDT |
| 2024-06-27 |
0.4862 USDT |
317.7723 XAVA |
0.5018 USDT |
0.5018 USDT |
0.5038 USDT |
0.5391 USDT |
| 2024-06-26 |
0.4804 USDT |
402.0714 XAVA |
0.4769 USDT |
0.4759 USDT |
0.4769 USDT |
0.4831 USDT |
| 2024-06-25 |
0.4662 USDT |
362.4969 XAVA |
0.4702 USDT |
0.4702 USDT |
0.4728 USDT |
0.4738 USDT |
| 2024-06-24 |
0.4578 USDT |
314.9990 XAVA |
0.4482 USDT |
0.4404 USDT |
0.4434 USDT |
0.4434 USDT |
| 2024-06-23 |
0.4691 USDT |
331.0144 XAVA |
0.4574 USDT |
0.4538 USDT |
0.4554 USDT |
0.4637 USDT |
| 2024-06-22 |
0.4769 USDT |
424.8356 XAVA |
0.4726 USDT |
0.4726 USDT |
0.4729 USDT |
0.4729 USDT |
| 2024-06-21 |
0.5009 USDT |
330.6843 XAVA |
0.4949 USDT |
0.4912 USDT |
0.4949 USDT |
0.4992 USDT |
| 2024-06-20 |
0.4999 USDT |
318.4002 XAVA |
0.5033 USDT |
0.4961 USDT |
0.4981 USDT |
0.5030 USDT |
| 2024-06-19 |
0.4880 USDT |
356.7235 XAVA |
0.4928 USDT |
0.4912 USDT |
0.4927 USDT |
0.4937 USDT |
| 2024-06-18 |
0.4745 USDT |
375.3698 XAVA |
0.4713 USDT |
0.4564 USDT |
0.4630 USDT |
0.4744 USDT |
| 2024-06-17 |
0.5302 USDT |
254.3865 XAVA |
0.5180 USDT |
0.5118 USDT |
0.5118 USDT |
0.5118 USDT |
| 2024-06-16 |
0.5518 USDT |
370.6201 XAVA |
0.5529 USDT |
0.5486 USDT |
0.5514 USDT |
0.5514 USDT |
| 2024-06-15 |
0.5580 USDT |
297.9156 XAVA |
0.5524 USDT |
0.5490 USDT |
0.5520 USDT |
0.5491 USDT |
| 2024-06-14 |
0.5775 USDT |
279.0971 XAVA |
0.5778 USDT |
0.5508 USDT |
0.5508 USDT |
0.5508 USDT |
| 2024-06-13 |
0.5951 USDT |
309.3427 XAVA |
0.5865 USDT |
0.5781 USDT |
0.5800 USDT |
0.5785 USDT |
| 2024-06-12 |
0.5959 USDT |
194.6118 XAVA |
0.6114 USDT |
0.6020 USDT |
0.6102 USDT |
0.6132 USDT |
| 2024-06-11 |
0.6166 USDT |
345.6006 XAVA |
0.6258 USDT |
0.5688 USDT |
0.5779 USDT |
0.5792 USDT |
| 2024-06-10 |
0.6283 USDT |
313.6434 XAVA |
0.6283 USDT |
0.6257 USDT |
0.6259 USDT |
0.6259 USDT |
| 2024-06-09 |
0.6262 USDT |
289.5795 XAVA |
0.6259 USDT |
0.6257 USDT |
0.6272 USDT |
0.6264 USDT |
| 2024-06-08 |
0.6342 USDT |
268.7570 XAVA |
0.6258 USDT |
0.6257 USDT |
0.6259 USDT |
0.6257 USDT |
| 2024-06-07 |
0.6725 USDT |
262.3075 XAVA |
0.6259 USDT |
0.6257 USDT |
0.6344 USDT |
0.6410 USDT |
| 2024-06-06 |
0.6952 USDT |
284.1026 XAVA |
0.6944 USDT |
0.6783 USDT |
0.6807 USDT |
0.6879 USDT |
| 2024-06-05 |
0.7065 USDT |
317.1164 XAVA |
0.6993 USDT |
0.6991 USDT |
0.7041 USDT |
0.7098 USDT |
| 2024-06-04 |
0.6900 USDT |
254.8220 XAVA |
0.7015 USDT |
0.6976 USDT |
0.6994 USDT |
0.6979 USDT |
| 2024-06-03 |
0.7227 USDT |
258.9045 XAVA |
0.7270 USDT |
0.7068 USDT |
0.7077 USDT |
0.7073 USDT |
| 2024-06-02 |
0.7181 USDT |
239.1365 XAVA |
0.7157 USDT |
0.7097 USDT |
0.7116 USDT |
0.7300 USDT |
| 2024-06-01 |
0.7248 USDT |
275.8503 XAVA |
0.7193 USDT |
0.7191 USDT |
0.7201 USDT |
0.7199 USDT |
| 2024-05-31 |
0.7246 USDT |
278.4961 XAVA |
0.7261 USDT |
0.7158 USDT |
0.7192 USDT |
0.7310 USDT |
| 2024-05-30 |
0.7289 USDT |
262.5119 XAVA |
0.7271 USDT |
0.7238 USDT |
0.7275 USDT |
0.7266 USDT |
| 2024-05-29 |
0.7589 USDT |
251.2374 XAVA |
0.7592 USDT |
0.7466 USDT |
0.7493 USDT |
0.7491 USDT |
| 2024-05-28 |
0.7607 USDT |
248.6039 XAVA |
0.7582 USDT |
0.7502 USDT |
0.7528 USDT |
0.7557 USDT |
| 2024-05-27 |
0.7495 USDT |
265.4068 XAVA |
0.7586 USDT |
0.7586 USDT |
0.7726 USDT |
0.7731 USDT |
| 2024-05-26 |
0.7623 USDT |
268.5001 XAVA |
0.7460 USDT |
0.7397 USDT |
0.7408 USDT |
0.7432 USDT |
| 2024-05-25 |
0.7878 USDT |
185.4719 XAVA |
0.7761 USDT |
0.7754 USDT |
0.7774 USDT |
0.7834 USDT |
| 2024-05-24 |
0.8001 USDT |
249.1255 XAVA |
0.7982 USDT |
0.7982 USDT |
0.8027 USDT |
0.8061 USDT |
| 2024-05-23 |
0.7897 USDT |
279.8617 XAVA |
0.7716 USDT |
0.7447 USDT |
0.7588 USDT |
0.7816 USDT |
| 2024-05-22 |
0.8260 USDT |
225.9446 XAVA |
0.8077 USDT |
0.8036 USDT |
0.8080 USDT |
0.8080 USDT |
| 2024-05-21 |
0.8550 USDT |
230.8405 XAVA |
0.8700 USDT |
0.8329 USDT |
0.8368 USDT |
0.8368 USDT |
| 2024-05-20 |
0.7766 USDT |
201.0128 XAVA |
0.7874 USDT |
0.7825 USDT |
0.7867 USDT |
0.8199 USDT |
| 2024-05-19 |
0.7798 USDT |
225.7199 XAVA |
0.7726 USDT |
0.7562 USDT |
0.7590 USDT |
0.7571 USDT |
| 2024-05-18 |
0.7909 USDT |
235.9273 XAVA |
0.7812 USDT |
0.7782 USDT |
0.7803 USDT |
0.7930 USDT |
| 2024-05-17 |
0.7849 USDT |
230.8307 XAVA |
0.8004 USDT |
0.7809 USDT |
0.7924 USDT |
0.7951 USDT |
| 2024-05-16 |
0.7754 USDT |
251.7547 XAVA |
0.7648 USDT |
0.7594 USDT |
0.7631 USDT |
0.7637 USDT |
| 2024-05-15 |
0.7348 USDT |
245.1272 XAVA |
0.7681 USDT |
0.7568 USDT |
0.7638 USDT |
0.7801 USDT |