Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.2896 USDT |
25,461,953.8000 ADA |
0.2842 USDT |
0.2842 USDT |
0.2899 USDT |
0.3006 USDT |
| 2026-02-01 |
0.2893 USDT |
524,252.5000 ADA |
0.2966 USDT |
0.2952 USDT |
0.2974 USDT |
0.2970 USDT |
| 2026-01-31 |
0.3182 USDT |
24,156,217.0000 ADA |
0.3211 USDT |
0.3073 USDT |
0.3109 USDT |
0.3103 USDT |
| 2026-01-30 |
0.3287 USDT |
120,953.1000 ADA |
0.3222 USDT |
0.3221 USDT |
0.3227 USDT |
0.3222 USDT |
| 2026-01-29 |
0.3419 USDT |
1,150,339.3000 ADA |
0.3282 USDT |
0.3273 USDT |
0.3312 USDT |
0.3312 USDT |
| 2026-01-28 |
0.3591 USDT |
488,387.1000 ADA |
0.3602 USDT |
0.3583 USDT |
0.3610 USDT |
0.3591 USDT |
| 2026-01-27 |
0.3525 USDT |
111,500.0000 ADA |
0.3493 USDT |
0.3492 USDT |
0.3502 USDT |
0.3499 USDT |
| 2026-01-26 |
0.3440 USDT |
445,469.8000 ADA |
0.3487 USDT |
0.3449 USDT |
0.3487 USDT |
0.3450 USDT |
| 2026-01-25 |
0.3576 USDT |
4,286,304.6000 ADA |
0.3583 USDT |
0.3538 USDT |
0.3563 USDT |
0.3589 USDT |
| 2026-01-24 |
0.3611 USDT |
58,439.1000 ADA |
0.3596 USDT |
0.3589 USDT |
0.3596 USDT |
0.3593 USDT |
| 2026-01-23 |
0.3605 USDT |
6,999,436.4000 ADA |
0.3594 USDT |
0.3578 USDT |
0.3599 USDT |
0.3585 USDT |
| 2026-01-22 |
0.3644 USDT |
11,912,055.8000 ADA |
0.3636 USDT |
0.3555 USDT |
0.3604 USDT |
0.3607 USDT |
| 2026-01-21 |
0.3566 USDT |
323,090.2000 ADA |
0.3571 USDT |
0.3562 USDT |
0.3579 USDT |
0.3570 USDT |
| 2026-01-20 |
0.3657 USDT |
535,242.8000 ADA |
0.3577 USDT |
0.3575 USDT |
0.3602 USDT |
0.3585 USDT |
| 2026-01-19 |
0.3647 USDT |
13,166,908.5000 ADA |
0.3693 USDT |
0.3653 USDT |
0.3674 USDT |
0.3690 USDT |
| 2026-01-18 |
0.3940 USDT |
10,283,309.6000 ADA |
0.3973 USDT |
0.3897 USDT |
0.3925 USDT |
0.3934 USDT |
| 2026-01-17 |
0.3977 USDT |
129,473.1000 ADA |
0.3987 USDT |
0.3974 USDT |
0.3989 USDT |
0.3986 USDT |
| 2026-01-16 |
0.3921 USDT |
10,596,819.6000 ADA |
0.3936 USDT |
0.3816 USDT |
0.3911 USDT |
0.3840 USDT |
| 2026-01-15 |
0.4014 USDT |
17,093,059.6000 ADA |
0.4044 USDT |
0.3892 USDT |
0.3930 USDT |
0.3936 USDT |
| 2026-01-14 |
0.4167 USDT |
19,536,337.5000 ADA |
0.4219 USDT |
0.4112 USDT |
0.4160 USDT |
0.4201 USDT |
| 2026-01-13 |
0.3899 USDT |
451,785.1000 ADA |
0.3931 USDT |
0.3930 USDT |
0.3955 USDT |
0.3935 USDT |
| 2026-01-12 |
0.3933 USDT |
9,580,379.9000 ADA |
0.3911 USDT |
0.3852 USDT |
0.3883 USDT |
0.3883 USDT |
| 2026-01-11 |
0.3917 USDT |
66.3000 ADA |
0.3919 USDT |
0.3919 USDT |
0.3919 USDT |
0.3919 USDT |
| 2026-01-10 |
0.3919 USDT |
4,591,609.7000 ADA |
0.3878 USDT |
0.3846 USDT |
0.3880 USDT |
0.3898 USDT |
| 2026-01-09 |
0.3955 USDT |
566,207.3000 ADA |
0.3972 USDT |
0.3970 USDT |
0.4044 USDT |
0.4029 USDT |
| 2026-01-08 |
0.4004 USDT |
23,835.7000 ADA |
0.3905 USDT |
0.3901 USDT |
0.3907 USDT |
0.3901 USDT |
| 2026-01-07 |
0.4178 USDT |
6,204,278.3000 ADA |
0.4120 USDT |
0.4093 USDT |
0.4126 USDT |
0.4156 USDT |
| 2026-01-06 |
0.4207 USDT |
1,063,513.1000 ADA |
0.4023 USDT |
0.4013 USDT |
0.4080 USDT |
0.4076 USDT |
| 2026-01-05 |
0.4071 USDT |
19,286,116.8000 ADA |
0.4007 USDT |
0.3969 USDT |
0.4020 USDT |
0.4232 USDT |
| 2026-01-04 |
0.3952 USDT |
98,688.4000 ADA |
0.4014 USDT |
0.4010 USDT |
0.4018 USDT |
0.4014 USDT |
| 2026-01-03 |
0.3905 USDT |
166,550.2000 ADA |
0.3876 USDT |
0.3866 USDT |
0.3887 USDT |
0.3881 USDT |
| 2026-01-02 |
0.3698 USDT |
31,898,974.7000 ADA |
0.3556 USDT |
0.3556 USDT |
0.3579 USDT |
0.3885 USDT |
| 2026-01-01 |
0.3416 USDT |
16,350,455.9000 ADA |
0.3365 USDT |
0.3363 USDT |
0.3381 USDT |
0.3582 USDT |
| 2025-12-31 |
0.3515 USDT |
150,844.6000 ADA |
0.3499 USDT |
0.3495 USDT |
0.3504 USDT |
0.3499 USDT |
| 2025-12-30 |
0.3524 USDT |
10,087,870.5000 ADA |
0.3551 USDT |
0.3488 USDT |
0.3505 USDT |
0.3515 USDT |
| 2025-12-29 |
0.3740 USDT |
9,744,527.6000 ADA |
0.3814 USDT |
0.3674 USDT |
0.3712 USDT |
0.3702 USDT |
| 2025-12-28 |
0.3699 USDT |
7,788,975.2000 ADA |
0.3692 USDT |
0.3615 USDT |
0.3637 USDT |
0.3630 USDT |
| 2025-12-27 |
0.3542 USDT |
223,904.6000 ADA |
0.3567 USDT |
0.3565 USDT |
0.3582 USDT |
0.3577 USDT |
| 2025-12-26 |
0.3514 USDT |
14,120,860.1000 ADA |
0.3434 USDT |
0.3417 USDT |
0.3446 USDT |
0.3545 USDT |
| 2025-12-25 |
0.3550 USDT |
213,579.6000 ADA |
0.3580 USDT |
0.3570 USDT |
0.3589 USDT |
0.3579 USDT |
| 2025-12-24 |
0.3583 USDT |
2,601,877.7000 ADA |
0.3569 USDT |
0.3524 USDT |
0.3570 USDT |
0.3575 USDT |
| 2025-12-23 |
0.3729 USDT |
2,881,861.2000 ADA |
0.3682 USDT |
0.3633 USDT |
0.3644 USDT |
0.3644 USDT |
| 2025-12-22 |
0.3657 USDT |
11,842,803.4000 ADA |
0.3661 USDT |
0.3619 USDT |
0.3674 USDT |
0.3718 USDT |
| 2025-12-21 |
0.3684 USDT |
626,923.5000 ADA |
0.3611 USDT |
0.3589 USDT |
0.3621 USDT |
0.3612 USDT |
| 2025-12-20 |
0.3749 USDT |
762,303.4000 ADA |
0.3770 USDT |
0.3746 USDT |
0.3779 USDT |
0.3766 USDT |
| 2025-12-19 |
0.3604 USDT |
40,160.9000 ADA |
0.3670 USDT |
0.3658 USDT |
0.3671 USDT |
0.3664 USDT |
| 2025-12-18 |
0.3746 USDT |
5,660,176.1000 ADA |
0.3613 USDT |
0.3607 USDT |
0.3625 USDT |
0.3687 USDT |
| 2025-12-17 |
0.3824 USDT |
23,099,263.8000 ADA |
0.3845 USDT |
0.3681 USDT |
0.3723 USDT |
0.3718 USDT |
| 2025-12-16 |
0.3858 USDT |
3,169,419.7000 ADA |
0.3811 USDT |
0.3803 USDT |
0.3888 USDT |
0.3872 USDT |
| 2025-12-15 |
0.3917 USDT |
844,422.6000 ADA |
0.3809 USDT |
0.3803 USDT |
0.3842 USDT |
0.3834 USDT |