Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-09 |
0.3426 USDT |
5,216,925.1000 ADA |
0.3437 USDT |
0.3375 USDT |
0.3401 USDT |
0.3398 USDT |
| 2024-10-08 |
0.3502 USDT |
360,295.1000 ADA |
0.3443 USDT |
0.3411 USDT |
0.3445 USDT |
0.3436 USDT |
| 2024-10-07 |
0.3593 USDT |
2,923,891.5000 ADA |
0.3615 USDT |
0.3504 USDT |
0.3571 USDT |
0.3557 USDT |
| 2024-10-06 |
0.3513 USDT |
3,537,291.4000 ADA |
0.3494 USDT |
0.3488 USDT |
0.3502 USDT |
0.3534 USDT |
| 2024-10-05 |
0.3520 USDT |
2,032,928.9000 ADA |
0.3547 USDT |
0.3465 USDT |
0.3481 USDT |
0.3471 USDT |
| 2024-10-04 |
0.3485 USDT |
41,617.0000 ADA |
0.3534 USDT |
0.3525 USDT |
0.3539 USDT |
0.3528 USDT |
| 2024-10-03 |
0.3410 USDT |
3,620,980.7000 ADA |
0.3425 USDT |
0.3332 USDT |
0.3390 USDT |
0.3389 USDT |
| 2024-10-02 |
0.3532 USDT |
6,385,726.2000 ADA |
0.3495 USDT |
0.3375 USDT |
0.3404 USDT |
0.3376 USDT |
| 2024-10-01 |
0.3654 USDT |
256,314.3000 ADA |
0.3534 USDT |
0.3493 USDT |
0.3537 USDT |
0.3506 USDT |
| 2024-09-30 |
0.3868 USDT |
2,474,660.1000 ADA |
0.3808 USDT |
0.3780 USDT |
0.3804 USDT |
0.3814 USDT |
| 2024-09-29 |
0.3985 USDT |
1,352,477.2000 ADA |
0.4004 USDT |
0.3992 USDT |
0.4026 USDT |
0.4005 USDT |
| 2024-09-28 |
0.4004 USDT |
1,463,973.3000 ADA |
0.4009 USDT |
0.4002 USDT |
0.4010 USDT |
0.4007 USDT |
| 2024-09-27 |
0.4060 USDT |
3,106,564.7000 ADA |
0.4053 USDT |
0.4006 USDT |
0.4040 USDT |
0.4007 USDT |
| 2024-09-26 |
0.3933 USDT |
682,756.3000 ADA |
0.3979 USDT |
0.3949 USDT |
0.3987 USDT |
0.3978 USDT |
| 2024-09-25 |
0.3855 USDT |
4,879,027.1000 ADA |
0.3861 USDT |
0.3811 USDT |
0.3846 USDT |
0.3838 USDT |
| 2024-09-24 |
0.3720 USDT |
3,866,354.0000 ADA |
0.3770 USDT |
0.3762 USDT |
0.3827 USDT |
0.3903 USDT |
| 2024-09-23 |
0.3571 USDT |
1,172,235.8000 ADA |
0.3617 USDT |
0.3594 USDT |
0.3630 USDT |
0.3645 USDT |
| 2024-09-22 |
0.3538 USDT |
1,121,568.1000 ADA |
0.3486 USDT |
0.3452 USDT |
0.3484 USDT |
0.3483 USDT |
| 2024-09-21 |
0.3552 USDT |
2,515,502.8000 ADA |
0.3569 USDT |
0.3539 USDT |
0.3574 USDT |
0.3569 USDT |
| 2024-09-20 |
0.3557 USDT |
1,275,007.6000 ADA |
0.3545 USDT |
0.3495 USDT |
0.3519 USDT |
0.3522 USDT |
| 2024-09-19 |
0.3494 USDT |
1,543,643.7000 ADA |
0.3548 USDT |
0.3500 USDT |
0.3517 USDT |
0.3507 USDT |
| 2024-09-18 |
0.3336 USDT |
2,888,173.7000 ADA |
0.3310 USDT |
0.3309 USDT |
0.3362 USDT |
0.3374 USDT |
| 2024-09-17 |
0.3348 USDT |
1,840,128.7000 ADA |
0.3362 USDT |
0.3314 USDT |
0.3346 USDT |
0.3329 USDT |
| 2024-09-16 |
0.3327 USDT |
1,053,074.5000 ADA |
0.3312 USDT |
0.3264 USDT |
0.3296 USDT |
0.3277 USDT |
| 2024-09-15 |
0.3483 USDT |
2,148,348.1000 ADA |
0.3487 USDT |
0.3376 USDT |
0.3412 USDT |
0.3388 USDT |
| 2024-09-14 |
0.3561 USDT |
512,803.3000 ADA |
0.3534 USDT |
0.3521 USDT |
0.3535 USDT |
0.3546 USDT |
| 2024-09-13 |
0.3572 USDT |
1,046,376.8000 ADA |
0.3617 USDT |
0.3585 USDT |
0.3601 USDT |
0.3617 USDT |
| 2024-09-12 |
0.3562 USDT |
403,394.8000 ADA |
0.3529 USDT |
0.3520 USDT |
0.3539 USDT |
0.3551 USDT |
| 2024-09-11 |
0.3393 USDT |
2,486,658.5000 ADA |
0.3313 USDT |
0.3300 USDT |
0.3331 USDT |
0.3476 USDT |
| 2024-09-10 |
0.3422 USDT |
1,486,168.2000 ADA |
0.3428 USDT |
0.3415 USDT |
0.3429 USDT |
0.3434 USDT |
| 2024-09-09 |
0.3428 USDT |
2,414,986.8000 ADA |
0.3430 USDT |
0.3414 USDT |
0.3439 USDT |
0.3442 USDT |
| 2024-09-08 |
0.3345 USDT |
1,223,630.3000 ADA |
0.3386 USDT |
0.3338 USDT |
0.3363 USDT |
0.3377 USDT |
| 2024-09-07 |
0.3227 USDT |
1,953,229.4000 ADA |
0.3243 USDT |
0.3225 USDT |
0.3243 USDT |
0.3242 USDT |
| 2024-09-06 |
0.3237 USDT |
1,457,792.4000 ADA |
0.3207 USDT |
0.3144 USDT |
0.3209 USDT |
0.3172 USDT |
| 2024-09-05 |
0.3282 USDT |
110,533.5000 ADA |
0.3243 USDT |
0.3212 USDT |
0.3246 USDT |
0.3240 USDT |
| 2024-09-04 |
0.3174 USDT |
1,125,955.3000 ADA |
0.3223 USDT |
0.3210 USDT |
0.3232 USDT |
0.3248 USDT |
| 2024-09-03 |
0.3285 USDT |
2,277,428.0000 ADA |
0.3215 USDT |
0.3195 USDT |
0.3225 USDT |
0.3245 USDT |
| 2024-09-02 |
0.3315 USDT |
1,747,729.7000 ADA |
0.3333 USDT |
0.3298 USDT |
0.3325 USDT |
0.3355 USDT |
| 2024-09-01 |
0.3405 USDT |
2,407,984.9000 ADA |
0.3404 USDT |
0.3340 USDT |
0.3394 USDT |
0.3403 USDT |
| 2024-08-31 |
0.3475 USDT |
989,258.9000 ADA |
0.3485 USDT |
0.3450 USDT |
0.3468 USDT |
0.3461 USDT |
| 2024-08-30 |
0.3507 USDT |
1,629,810.9000 ADA |
0.3428 USDT |
0.3415 USDT |
0.3436 USDT |
0.3473 USDT |
| 2024-08-29 |
0.3577 USDT |
3,033,645.6000 ADA |
0.3509 USDT |
0.3491 USDT |
0.3556 USDT |
0.3548 USDT |
| 2024-08-28 |
0.3532 USDT |
4,326,554.4000 ADA |
0.3558 USDT |
0.3406 USDT |
0.3514 USDT |
0.3536 USDT |
| 2024-08-27 |
0.3657 USDT |
4,311,026.9000 ADA |
0.3626 USDT |
0.3608 USDT |
0.3650 USDT |
0.3614 USDT |
| 2024-08-26 |
0.3762 USDT |
1,310,482.3000 ADA |
0.3677 USDT |
0.3660 USDT |
0.3687 USDT |
0.3682 USDT |
| 2024-08-25 |
0.3856 USDT |
516,721.0000 ADA |
0.3852 USDT |
0.3843 USDT |
0.3867 USDT |
0.3878 USDT |
| 2024-08-24 |
0.3936 USDT |
1,884,866.1000 ADA |
0.3947 USDT |
0.3933 USDT |
0.3971 USDT |
0.3944 USDT |
| 2024-08-23 |
0.3819 USDT |
2,861,173.8000 ADA |
0.3866 USDT |
0.3849 USDT |
0.3889 USDT |
0.3902 USDT |
| 2024-08-22 |
0.3699 USDT |
349,212.3000 ADA |
0.3704 USDT |
0.3699 USDT |
0.3746 USDT |
0.3741 USDT |
| 2024-08-21 |
0.3605 USDT |
1,743,544.5000 ADA |
0.3767 USDT |
0.3672 USDT |
0.3718 USDT |
0.3711 USDT |