Crypto exchange DigiFinex

Market Cardano (ADA) / Tether (USDT)

Identifier on DigiFinex: ada_usdt
Date Price Volume Open Low High Close
2021-04-21 1.2500 USDT 2,383,773.9842 ADA 1.2469 USDT 1.2307 USDT 1.2607 USDT 1.2561 USDT
2021-04-20 1.1993 USDT 2,442,530.6802 ADA 1.2046 USDT 1.1996 USDT 1.2246 USDT 1.2487 USDT
2021-04-19 1.2504 USDT 1,771,258.2189 ADA 1.1879 USDT 1.1803 USDT 1.2166 USDT 1.2301 USDT
2021-04-18 1.2227 USDT 1,222,301.2768 ADA 1.2604 USDT 1.2453 USDT 1.2773 USDT 1.2821 USDT
2021-04-17 1.4128 USDT 834,513.1120 ADA 1.3663 USDT 1.3620 USDT 1.3917 USDT 1.3934 USDT
2021-04-16 1.4203 USDT 978,556.9102 ADA 1.4306 USDT 1.4067 USDT 1.4223 USDT 1.4169 USDT
2021-04-15 1.4599 USDT 742,989.2152 ADA 1.4723 USDT 1.4656 USDT 1.4899 USDT 1.4767 USDT
2021-04-14 1.4568 USDT 2,668,169.9168 ADA 1.4039 USDT 1.3742 USDT 1.4296 USDT 1.4412 USDT
2021-04-13 1.3630 USDT 1,168,101.2063 ADA 1.4150 USDT 1.3829 USDT 1.4097 USDT 1.4064 USDT
2021-04-12 1.3030 USDT 360,344.2046 ADA 1.3111 USDT 1.2942 USDT 1.3028 USDT 1.2990 USDT
2021-04-11 1.2444 USDT 1,948,383.1088 ADA 1.2604 USDT 1.2507 USDT 1.2745 USDT 1.2764 USDT
2021-04-10 1.2220 USDT 1,331,582.2663 ADA 1.2286 USDT 1.2023 USDT 1.2165 USDT 1.2140 USDT
2021-04-09 1.2104 USDT 591,439.1756 ADA 1.2077 USDT 1.2041 USDT 1.2093 USDT 1.2055 USDT
2021-04-08 1.2018 USDT 837,150.2047 ADA 1.2151 USDT 1.2000 USDT 1.2084 USDT 1.2153 USDT
2021-04-07 1.2222 USDT 288,147.5513 ADA 1.1798 USDT 1.1713 USDT 1.1876 USDT 1.1898 USDT
2021-04-06 1.2554 USDT 3,045,207.3090 ADA 1.2779 USDT 1.2300 USDT 1.2432 USDT 1.2383 USDT
2021-04-05 1.1882 USDT 1,584,782.3407 ADA 1.2083 USDT 1.1903 USDT 1.2000 USDT 1.2010 USDT
2021-04-04 1.1759 USDT 1,014,831.8287 ADA 1.1831 USDT 1.1758 USDT 1.1808 USDT 1.1796 USDT
2021-04-03 1.2120 USDT 245,449.0324 ADA 1.1955 USDT 1.1878 USDT 1.1970 USDT 1.1895 USDT
2021-04-02 1.2074 USDT 1,597,056.6690 ADA 1.2116 USDT 1.1830 USDT 1.1932 USDT 1.1863 USDT
2021-04-01 1.1914 USDT 1,099,262.0345 ADA 1.1864 USDT 1.1714 USDT 1.1911 USDT 1.1880 USDT
2021-03-31 1.1905 USDT 1,057,058.5244 ADA 1.1811 USDT 1.1786 USDT 1.1918 USDT 1.1988 USDT
2021-03-30 1.2145 USDT 652,820.1872 ADA 1.2156 USDT 1.2044 USDT 1.2157 USDT 1.2156 USDT
2021-03-29 1.2028 USDT 379,268.3541 ADA 1.2106 USDT 1.2010 USDT 1.2081 USDT 1.2062 USDT
2021-03-28 1.1882 USDT 396,650.1189 ADA 1.1728 USDT 1.1724 USDT 1.1842 USDT 1.1884 USDT
2021-03-27 1.1916 USDT 932,817.3696 ADA 1.1801 USDT 1.1795 USDT 1.1865 USDT 1.1910 USDT
2021-03-26 1.2030 USDT 3,655,262.6646 ADA 1.2202 USDT 1.1943 USDT 1.2103 USDT 1.2151 USDT
2021-03-25 1.0948 USDT 4,757,517.5940 ADA 1.1005 USDT 1.0911 USDT 1.1185 USDT 1.1186 USDT
2021-03-24 1.1310 USDT 1,353,089.8697 ADA 1.1598 USDT 1.1245 USDT 1.1356 USDT 1.1329 USDT
2021-03-23 1.1317 USDT 920,908.0773 ADA 1.1262 USDT 1.0994 USDT 1.1189 USDT 1.1255 USDT
2021-03-22 1.1574 USDT 3,217,046.8334 ADA 1.1521 USDT 1.0694 USDT 1.1217 USDT 1.1104 USDT
2021-03-21 1.2075 USDT 1,125,588.4324 ADA 1.2029 USDT 1.1926 USDT 1.2023 USDT 1.1964 USDT
2021-03-20 1.2761 USDT 2,298,166.1989 ADA 1.2602 USDT 1.2290 USDT 1.2447 USDT 1.2345 USDT
2021-03-19 1.2668 USDT 3,401,272.5865 ADA 1.3043 USDT 1.2962 USDT 1.3270 USDT 1.3230 USDT
2021-03-18 1.3671 USDT 1,908,374.9359 ADA 1.2654 USDT 1.2293 USDT 1.2376 USDT 1.2370 USDT
2021-03-17 1.2852 USDT 7,427,328.9559 ADA 1.3329 USDT 1.3100 USDT 1.3980 USDT 1.3814 USDT
2021-03-16 1.1635 USDT 6,078,938.4330 ADA 1.2374 USDT 1.1916 USDT 1.2379 USDT 1.2281 USDT
2021-03-15 1.0385 USDT 1,552,310.1708 ADA 1.0271 USDT 1.0141 USDT 1.0310 USDT 1.0395 USDT
2021-03-14 1.0813 USDT 1,559,615.8168 ADA 1.0674 USDT 1.0642 USDT 1.0768 USDT 1.0760 USDT
2021-03-13 1.0913 USDT 1,083,469.3436 ADA 1.1283 USDT 1.0983 USDT 1.1156 USDT 1.1080 USDT
2021-03-12 1.0778 USDT 2,637,896.0818 ADA 1.0749 USDT 1.0285 USDT 1.0454 USDT 1.0442 USDT
2021-03-11 1.1319 USDT 1,203,514.9864 ADA 1.1251 USDT 1.1142 USDT 1.1233 USDT 1.1228 USDT
2021-03-10 1.1671 USDT 2,715,881.1109 ADA 1.1645 USDT 1.1151 USDT 1.1525 USDT 1.1490 USDT
2021-03-09 1.1651 USDT 3,014,004.6021 ADA 1.1597 USDT 1.1530 USDT 1.1743 USDT 1.1894 USDT
2021-03-08 1.1306 USDT 916,698.9740 ADA 1.1155 USDT 1.1050 USDT 1.1157 USDT 1.1145 USDT
2021-03-07 1.1278 USDT 964,437.0892 ADA 1.1201 USDT 1.1058 USDT 1.1201 USDT 1.1290 USDT
2021-03-06 1.1294 USDT 2,724,835.8625 ADA 1.1071 USDT 1.0952 USDT 1.1069 USDT 1.1106 USDT
2021-03-05 1.1246 USDT 5,461,269.7406 ADA 1.1544 USDT 1.1178 USDT 1.1624 USDT 1.1813 USDT
2021-03-04 1.1653 USDT 6,151,671.9554 ADA 1.1388 USDT 1.0666 USDT 1.1084 USDT 1.1183 USDT
2021-03-03 1.2371 USDT 2,355,995.9365 ADA 1.2337 USDT 1.2233 USDT 1.2344 USDT 1.2282 USDT