Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4403 USDT |
9,745,595.2000 ADA |
0.4393 USDT |
0.4250 USDT |
0.4280 USDT |
0.4270 USDT |
| 2025-12-04 |
0.4472 USDT |
173,379.4000 ADA |
0.4409 USDT |
0.4396 USDT |
0.4411 USDT |
0.4398 USDT |
| 2025-12-03 |
0.4388 USDT |
23,404.7000 ADA |
0.4535 USDT |
0.4532 USDT |
0.4535 USDT |
0.4534 USDT |
| 2025-12-02 |
0.3953 USDT |
18,924,337.9000 ADA |
0.3856 USDT |
0.3848 USDT |
0.3876 USDT |
0.4311 USDT |
| 2025-12-01 |
0.3880 USDT |
99,345.6000 ADA |
0.3762 USDT |
0.3762 USDT |
0.3799 USDT |
0.3788 USDT |
| 2025-11-30 |
0.4178 USDT |
1,157,695.1000 ADA |
0.4219 USDT |
0.4211 USDT |
0.4260 USDT |
0.4236 USDT |
| 2025-11-29 |
0.4179 USDT |
8,895,985.1000 ADA |
0.4200 USDT |
0.4135 USDT |
0.4160 USDT |
0.4148 USDT |
| 2025-11-28 |
0.4264 USDT |
9,987,753.5000 ADA |
0.4328 USDT |
0.4148 USDT |
0.4200 USDT |
0.4217 USDT |
| 2025-11-27 |
0.4335 USDT |
523,530.1000 ADA |
0.4360 USDT |
0.4347 USDT |
0.4365 USDT |
0.4349 USDT |
| 2025-11-26 |
0.4177 USDT |
252,273.1000 ADA |
0.4177 USDT |
0.4148 USDT |
0.4177 USDT |
0.4150 USDT |
| 2025-11-25 |
0.4194 USDT |
13,348,325.1000 ADA |
0.4237 USDT |
0.4045 USDT |
0.4133 USDT |
0.4181 USDT |
| 2025-11-24 |
0.4123 USDT |
14,677,355.4000 ADA |
0.4084 USDT |
0.4040 USDT |
0.4085 USDT |
0.4058 USDT |
| 2025-11-23 |
0.4074 USDT |
1,703,864.9000 ADA |
0.4096 USDT |
0.4089 USDT |
0.4138 USDT |
0.4135 USDT |
| 2025-11-22 |
0.4067 USDT |
13,411,472.4000 ADA |
0.4092 USDT |
0.3908 USDT |
0.3975 USDT |
0.4008 USDT |
| 2025-11-21 |
0.4134 USDT |
696,989.5000 ADA |
0.4132 USDT |
0.4108 USDT |
0.4146 USDT |
0.4120 USDT |
| 2025-11-20 |
0.4544 USDT |
5,835,063.0000 ADA |
0.4393 USDT |
0.4304 USDT |
0.4373 USDT |
0.4325 USDT |
| 2025-11-19 |
0.4607 USDT |
41,516,092.7000 ADA |
0.4753 USDT |
0.4381 USDT |
0.4434 USDT |
0.4641 USDT |
| 2025-11-18 |
0.4679 USDT |
170,274.4000 ADA |
0.4778 USDT |
0.4758 USDT |
0.4784 USDT |
0.4765 USDT |
| 2025-11-17 |
0.4860 USDT |
11,780,065.0000 ADA |
0.4778 USDT |
0.4691 USDT |
0.4801 USDT |
0.4760 USDT |
| 2025-11-16 |
0.4908 USDT |
21,817,502.7000 ADA |
0.4974 USDT |
0.4734 USDT |
0.4822 USDT |
0.4805 USDT |
| 2025-11-15 |
0.5076 USDT |
231,376.9000 ADA |
0.5091 USDT |
0.5068 USDT |
0.5102 USDT |
0.5073 USDT |
| 2025-11-14 |
0.5163 USDT |
15,232,847.6000 ADA |
0.5241 USDT |
0.4991 USDT |
0.5091 USDT |
0.5085 USDT |
| 2025-11-13 |
0.5601 USDT |
274,516.1000 ADA |
0.5678 USDT |
0.5622 USDT |
0.5686 USDT |
0.5656 USDT |
| 2025-11-12 |
0.5661 USDT |
344,837.2000 ADA |
0.5649 USDT |
0.5644 USDT |
0.5706 USDT |
0.5686 USDT |
| 2025-11-11 |
0.5843 USDT |
11,405,583.7000 ADA |
0.5828 USDT |
0.5584 USDT |
0.5615 USDT |
0.5603 USDT |
| 2025-11-10 |
0.5852 USDT |
6,992,491.4000 ADA |
0.5896 USDT |
0.5837 USDT |
0.5900 USDT |
0.5904 USDT |
| 2025-11-09 |
0.5604 USDT |
1,737,657.8000 ADA |
0.5645 USDT |
0.5619 USDT |
0.5773 USDT |
0.5718 USDT |
| 2025-11-08 |
0.5751 USDT |
10,839,612.8000 ADA |
0.5787 USDT |
0.5539 USDT |
0.5602 USDT |
0.5689 USDT |
| 2025-11-07 |
0.5485 USDT |
618,224.6000 ADA |
0.5856 USDT |
0.5818 USDT |
0.5862 USDT |
0.5822 USDT |
| 2025-11-06 |
0.5359 USDT |
640,126.1000 ADA |
0.5282 USDT |
0.5213 USDT |
0.5284 USDT |
0.5270 USDT |
| 2025-11-05 |
0.5207 USDT |
732,675.8000 ADA |
0.5252 USDT |
0.5250 USDT |
0.5331 USDT |
0.5310 USDT |
| 2025-11-04 |
0.5534 USDT |
2,661,057.5000 ADA |
0.5342 USDT |
0.5324 USDT |
0.5456 USDT |
0.5387 USDT |
| 2025-11-03 |
0.5673 USDT |
473,719.4000 ADA |
0.5595 USDT |
0.5570 USDT |
0.5623 USDT |
0.5570 USDT |
| 2025-11-02 |
0.6069 USDT |
1,084,006.3000 ADA |
0.6007 USDT |
0.6006 USDT |
0.6093 USDT |
0.6082 USDT |
| 2025-11-01 |
0.6106 USDT |
9,139,926.3000 ADA |
0.6088 USDT |
0.6055 USDT |
0.6109 USDT |
0.6114 USDT |
| 2025-10-31 |
0.6053 USDT |
2,827,573.1000 ADA |
0.6101 USDT |
0.6086 USDT |
0.6132 USDT |
0.6127 USDT |
| 2025-10-30 |
0.6321 USDT |
33,094,001.5000 ADA |
0.6401 USDT |
0.5942 USDT |
0.6065 USDT |
0.5963 USDT |
| 2025-10-29 |
0.6457 USDT |
219,550.0000 ADA |
0.6532 USDT |
0.6501 USDT |
0.6535 USDT |
0.6519 USDT |
| 2025-10-28 |
0.6596 USDT |
16,379,878.9000 ADA |
0.6653 USDT |
0.6359 USDT |
0.6446 USDT |
0.6438 USDT |
| 2025-10-27 |
0.6797 USDT |
3,718,373.1000 ADA |
0.6809 USDT |
0.6659 USDT |
0.6724 USDT |
0.6704 USDT |
| 2025-10-26 |
0.6690 USDT |
22,991,994.3000 ADA |
0.6543 USDT |
0.6466 USDT |
0.6500 USDT |
0.6813 USDT |
| 2025-10-25 |
0.6546 USDT |
152,390.1000 ADA |
0.6563 USDT |
0.6542 USDT |
0.6563 USDT |
0.6551 USDT |
| 2025-10-24 |
0.6487 USDT |
1,207,588.5000 ADA |
0.6480 USDT |
0.6475 USDT |
0.6510 USDT |
0.6553 USDT |
| 2025-10-23 |
0.6290 USDT |
6,408,679.1000 ADA |
0.6238 USDT |
0.6227 USDT |
0.6273 USDT |
0.6395 USDT |
| 2025-10-22 |
0.6345 USDT |
33,532,364.2000 ADA |
0.6428 USDT |
0.6087 USDT |
0.6228 USDT |
0.6151 USDT |
| 2025-10-21 |
0.6597 USDT |
1,349,350.0000 ADA |
0.6495 USDT |
0.6403 USDT |
0.6513 USDT |
0.6429 USDT |
| 2025-10-20 |
0.6600 USDT |
19,110,932.7000 ADA |
0.6527 USDT |
0.6391 USDT |
0.6491 USDT |
0.6643 USDT |
| 2025-10-19 |
0.6472 USDT |
566,209.1000 ADA |
0.6574 USDT |
0.6572 USDT |
0.6608 USDT |
0.6597 USDT |
| 2025-10-18 |
0.6324 USDT |
174,098.7000 ADA |
0.6349 USDT |
0.6330 USDT |
0.6361 USDT |
0.6331 USDT |
| 2025-10-17 |
0.6202 USDT |
427,100.8000 ADA |
0.6292 USDT |
0.6239 USDT |
0.6292 USDT |
0.6252 USDT |