Crypto exchange DigiFinex

Market Cardano (ADA) / Tether (USDT)

Identifier on DigiFinex: ada_usdt
Date Price Volume Open Low High Close
2021-11-30 1.5929 USDT 119,324.7900 ADA 1.5843 USDT 1.5811 USDT 1.5891 USDT 1.5848 USDT
2021-11-29 1.5899 USDT 384,338.6200 ADA 1.6070 USDT 1.6064 USDT 1.6171 USDT 1.6160 USDT
2021-11-28 1.5072 USDT 852,748.2900 ADA 1.5501 USDT 1.5496 USDT 1.5997 USDT 1.5995 USDT
2021-11-27 1.5584 USDT 210,987.6500 ADA 1.5484 USDT 1.5442 USDT 1.5554 USDT 1.5526 USDT
2021-11-26 1.5749 USDT 473,067.3800 ADA 1.5550 USDT 1.5487 USDT 1.5730 USDT 1.5525 USDT
2021-11-25 1.6875 USDT 445,044.2500 ADA 1.6811 USDT 1.6787 USDT 1.6972 USDT 1.6941 USDT
2021-11-24 1.6537 USDT 412,138.2300 ADA 1.6470 USDT 1.6429 USDT 1.6532 USDT 1.6513 USDT
2021-11-23 1.7799 USDT 675,498.8300 ADA 1.7708 USDT 1.7405 USDT 1.7612 USDT 1.7499 USDT
2021-11-22 1.7981 USDT 187,393.1700 ADA 1.7789 USDT 1.7696 USDT 1.7858 USDT 1.7775 USDT
2021-11-21 1.8760 USDT 207,696.3700 ADA 1.8733 USDT 1.8497 USDT 1.8653 USDT 1.8523 USDT
2021-11-20 1.8947 USDT 81,388.5500 ADA 1.9054 USDT 1.9010 USDT 1.9197 USDT 1.9168 USDT
2021-11-19 1.8222 USDT 32,959.4400 ADA 1.8586 USDT 1.8568 USDT 1.8675 USDT 1.8611 USDT
2021-11-18 1.8228 USDT 502,974.3900 ADA 1.8056 USDT 1.7806 USDT 1.8011 USDT 1.7820 USDT
2021-11-17 1.8506 USDT 279,343.6800 ADA 1.8715 USDT 1.8480 USDT 1.8671 USDT 1.8722 USDT
2021-11-16 1.9139 USDT 386,321.1500 ADA 1.8714 USDT 1.8692 USDT 1.8993 USDT 1.8993 USDT
2021-11-15 2.0495 USDT 260,548.0500 ADA 2.0362 USDT 2.0107 USDT 2.0281 USDT 2.0250 USDT
2021-11-14 2.0384 USDT 212,326.2600 ADA 2.0263 USDT 2.0238 USDT 2.0335 USDT 2.0310 USDT
2021-11-13 2.0502 USDT 125,489.9400 ADA 2.0501 USDT 2.0426 USDT 2.0522 USDT 2.0501 USDT
2021-11-12 2.0445 USDT 317,268.7400 ADA 2.0582 USDT 2.0425 USDT 2.0570 USDT 2.0512 USDT
2021-11-11 2.1001 USDT 309,722.0402 ADA 2.0893 USDT 2.0759 USDT 2.0932 USDT 2.0986 USDT
2021-11-10 2.1819 USDT 3,759,811.7979 ADA 2.1697 USDT 1.9336 USDT 2.1163 USDT 2.1003 USDT
2021-11-09 2.2596 USDT 150,914.6301 ADA 2.3008 USDT 2.2830 USDT 2.3161 USDT 2.2888 USDT
2021-11-08 2.0671 USDT 234,105.6127 ADA 2.0988 USDT 2.0967 USDT 2.1145 USDT 2.1159 USDT
2021-11-07 2.0016 USDT 34,693.9341 ADA 2.0181 USDT 2.0143 USDT 2.0226 USDT 2.0186 USDT
2021-11-06 1.9853 USDT 327,668.8315 ADA 1.9711 USDT 1.9703 USDT 1.9977 USDT 1.9950 USDT
2021-11-05 1.9868 USDT 257,529.3440 ADA 1.9651 USDT 1.9629 USDT 1.9753 USDT 1.9795 USDT
2021-11-04 2.0122 USDT 79,123.0956 ADA 1.9825 USDT 1.9789 USDT 1.9922 USDT 1.9852 USDT
2021-11-03 2.0500 USDT 162,497.5655 ADA 2.0771 USDT 2.0580 USDT 2.0836 USDT 2.0646 USDT
2021-11-02 1.9676 USDT 733,922.5148 ADA 1.9627 USDT 1.9549 USDT 1.9642 USDT 1.9609 USDT
2021-11-01 1.9614 USDT 311,453.0965 ADA 1.9380 USDT 1.9344 USDT 1.9512 USDT 1.9487 USDT
2021-10-31 1.9606 USDT 169,646.6593 ADA 1.9565 USDT 1.9541 USDT 1.9845 USDT 1.9836 USDT
2021-10-30 1.9804 USDT 454,443.3249 ADA 1.9782 USDT 1.9429 USDT 1.9660 USDT 1.9432 USDT
2021-10-29 2.0069 USDT 191,397.9027 ADA 2.0069 USDT 2.0058 USDT 2.0172 USDT 2.0118 USDT
2021-10-28 1.9710 USDT 459,703.8961 ADA 2.0055 USDT 1.9831 USDT 2.0001 USDT 1.9892 USDT
2021-10-27 2.0011 USDT 1,710,301.1612 ADA 1.9424 USDT 1.9199 USDT 1.9549 USDT 1.9478 USDT
2021-10-26 2.1681 USDT 1,490,008.7468 ADA 2.1896 USDT 2.1227 USDT 2.1434 USDT 2.1361 USDT
2021-10-25 2.1463 USDT 593,798.6145 ADA 2.1459 USDT 2.1409 USDT 2.1506 USDT 2.1439 USDT
2021-10-24 2.1284 USDT 561,226.3566 ADA 2.1172 USDT 2.1118 USDT 2.1253 USDT 2.1223 USDT
2021-10-23 2.1555 USDT 53,100.5959 ADA 2.1555 USDT 2.1539 USDT 2.1620 USDT 2.1616 USDT
2021-10-22 2.1660 USDT 118,097.3466 ADA 2.1489 USDT 2.1417 USDT 2.1594 USDT 2.1591 USDT
2021-10-21 2.2205 USDT 384,322.6116 ADA 2.1555 USDT 2.1323 USDT 2.1513 USDT 2.1433 USDT
2021-10-20 2.1580 USDT 199,886.1933 ADA 2.1883 USDT 2.1758 USDT 2.1893 USDT 2.1871 USDT
2021-10-19 2.1227 USDT 151,952.0702 ADA 2.1092 USDT 2.1060 USDT 2.1138 USDT 2.1118 USDT
2021-10-18 2.1380 USDT 152,387.5189 ADA 2.1330 USDT 2.1203 USDT 2.1350 USDT 2.1337 USDT
2021-10-17 2.1529 USDT 395,823.6053 ADA 2.1416 USDT 2.1354 USDT 2.1523 USDT 2.1470 USDT
2021-10-16 2.2129 USDT 87,541.8298 ADA 2.1758 USDT 2.1697 USDT 2.1833 USDT 2.1791 USDT
2021-10-15 2.1928 USDT 378,328.2107 ADA 2.2118 USDT 2.2072 USDT 2.2189 USDT 2.2176 USDT
2021-10-14 2.1860 USDT 177,278.2867 ADA 2.1665 USDT 2.1653 USDT 2.1763 USDT 2.1704 USDT
2021-10-13 2.1312 USDT 769,704.8601 ADA 2.1551 USDT 2.1537 USDT 2.1949 USDT 2.1802 USDT
2021-10-12 2.1207 USDT 514,568.2366 ADA 2.1396 USDT 2.1132 USDT 2.1319 USDT 2.1221 USDT