Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
0.6082 USDT |
13,391,165.5000 ADA |
0.6140 USDT |
0.6010 USDT |
0.6113 USDT |
0.6247 USDT |
| 2025-07-08 |
0.5806 USDT |
245,153.1000 ADA |
0.5904 USDT |
0.5895 USDT |
0.5921 USDT |
0.5902 USDT |
| 2025-07-07 |
0.5847 USDT |
182,588.1000 ADA |
0.5778 USDT |
0.5743 USDT |
0.5787 USDT |
0.5774 USDT |
| 2025-07-06 |
0.5797 USDT |
115,623.2000 ADA |
0.5870 USDT |
0.5839 USDT |
0.5872 USDT |
0.5850 USDT |
| 2025-07-05 |
0.5751 USDT |
77,576.5000 ADA |
0.5751 USDT |
0.5732 USDT |
0.5751 USDT |
0.5745 USDT |
| 2025-07-04 |
0.5880 USDT |
923,318.2000 ADA |
0.5758 USDT |
0.5703 USDT |
0.5770 USDT |
0.5766 USDT |
| 2025-07-03 |
0.5976 USDT |
600,087.6000 ADA |
0.5966 USDT |
0.5947 USDT |
0.5977 USDT |
0.6007 USDT |
| 2025-07-02 |
0.5656 USDT |
1,469,386.7000 ADA |
0.5946 USDT |
0.5942 USDT |
0.5985 USDT |
0.5956 USDT |
| 2025-07-01 |
0.5678 USDT |
139,660.0000 ADA |
0.5503 USDT |
0.5498 USDT |
0.5514 USDT |
0.5509 USDT |
| 2025-06-30 |
0.5683 USDT |
77,527.4000 ADA |
0.5593 USDT |
0.5591 USDT |
0.5610 USDT |
0.5597 USDT |
| 2025-06-29 |
0.5618 USDT |
264,669.7000 ADA |
0.5612 USDT |
0.5610 USDT |
0.5657 USDT |
0.5654 USDT |
| 2025-06-28 |
0.5616 USDT |
2,969,067.8000 ADA |
0.5599 USDT |
0.5595 USDT |
0.5641 USDT |
0.5662 USDT |
| 2025-06-27 |
0.5543 USDT |
585,959.7000 ADA |
0.5520 USDT |
0.5497 USDT |
0.5554 USDT |
0.5502 USDT |
| 2025-06-26 |
0.5668 USDT |
179,011.8000 ADA |
0.5553 USDT |
0.5547 USDT |
0.5578 USDT |
0.5572 USDT |
| 2025-06-25 |
0.5832 USDT |
1,268,187.9000 ADA |
0.5770 USDT |
0.5756 USDT |
0.5828 USDT |
0.5800 USDT |
| 2025-06-24 |
0.5638 USDT |
684.7000 ADA |
0.5799 USDT |
0.5795 USDT |
0.5799 USDT |
0.5795 USDT |
| 2025-06-23 |
0.5411 USDT |
68,958.9000 ADA |
0.5551 USDT |
0.5545 USDT |
0.5561 USDT |
0.5545 USDT |
| 2025-06-22 |
0.5549 USDT |
111,228.1000 ADA |
0.5484 USDT |
0.5483 USDT |
0.5513 USDT |
0.5504 USDT |
| 2025-06-21 |
0.5716 USDT |
4,863,713.7000 ADA |
0.5685 USDT |
0.5460 USDT |
0.5691 USDT |
0.5555 USDT |
| 2025-06-20 |
0.5942 USDT |
10,136,457.9000 ADA |
0.5919 USDT |
0.5760 USDT |
0.5793 USDT |
0.5770 USDT |
| 2025-06-19 |
0.6002 USDT |
3,600,161.2000 ADA |
0.5949 USDT |
0.5899 USDT |
0.5946 USDT |
0.5992 USDT |
| 2025-06-18 |
0.6087 USDT |
1,046,130.6000 ADA |
0.5995 USDT |
0.5967 USDT |
0.6060 USDT |
0.6038 USDT |
| 2025-06-17 |
0.6389 USDT |
318,255.1000 ADA |
0.6217 USDT |
0.6208 USDT |
0.6250 USDT |
0.6220 USDT |
| 2025-06-16 |
0.6406 USDT |
318,604.5000 ADA |
0.6492 USDT |
0.6484 USDT |
0.6560 USDT |
0.6530 USDT |
| 2025-06-15 |
0.6253 USDT |
559,690.9000 ADA |
0.6318 USDT |
0.6288 USDT |
0.6321 USDT |
0.6301 USDT |
| 2025-06-14 |
0.6363 USDT |
4,155,737.9000 ADA |
0.6382 USDT |
0.6315 USDT |
0.6365 USDT |
0.6354 USDT |
| 2025-06-13 |
0.6472 USDT |
15,737,186.7000 ADA |
0.6335 USDT |
0.6173 USDT |
0.6266 USDT |
0.6392 USDT |
| 2025-06-12 |
0.6956 USDT |
7,850,216.2000 ADA |
0.6930 USDT |
0.6756 USDT |
0.6828 USDT |
0.6891 USDT |
| 2025-06-11 |
0.7178 USDT |
7,300,080.0000 ADA |
0.7232 USDT |
0.6992 USDT |
0.7068 USDT |
0.7038 USDT |
| 2025-06-10 |
0.6922 USDT |
7,784,979.8000 ADA |
0.7059 USDT |
0.6861 USDT |
0.6954 USDT |
0.6986 USDT |
| 2025-06-09 |
0.6729 USDT |
396,322.6000 ADA |
0.6814 USDT |
0.6814 USDT |
0.6875 USDT |
0.6855 USDT |
| 2025-06-08 |
0.6655 USDT |
640,821.5000 ADA |
0.6734 USDT |
0.6727 USDT |
0.6778 USDT |
0.6740 USDT |
| 2025-06-07 |
0.6619 USDT |
2,746,771.8000 ADA |
0.6688 USDT |
0.6630 USDT |
0.6662 USDT |
0.6679 USDT |
| 2025-06-06 |
0.6404 USDT |
224,667.7000 ADA |
0.6628 USDT |
0.6594 USDT |
0.6646 USDT |
0.6641 USDT |
| 2025-06-05 |
0.6737 USDT |
598,816.2000 ADA |
0.6612 USDT |
0.6596 USDT |
0.6641 USDT |
0.6633 USDT |
| 2025-06-04 |
0.6914 USDT |
10,517,351.4000 ADA |
0.6960 USDT |
0.6721 USDT |
0.6769 USDT |
0.6740 USDT |
| 2025-06-03 |
0.6912 USDT |
1,136,689.0000 ADA |
0.6826 USDT |
0.6741 USDT |
0.6852 USDT |
0.6861 USDT |
| 2025-06-02 |
0.6761 USDT |
543,325.1000 ADA |
0.6663 USDT |
0.6648 USDT |
0.6726 USDT |
0.6718 USDT |
| 2025-06-01 |
0.6746 USDT |
257,020.9000 ADA |
0.6826 USDT |
0.6800 USDT |
0.6843 USDT |
0.6815 USDT |
| 2025-05-31 |
0.6732 USDT |
86,786.8000 ADA |
0.6815 USDT |
0.6812 USDT |
0.6859 USDT |
0.6858 USDT |
| 2025-05-30 |
0.7047 USDT |
104,466.0000 ADA |
0.7111 USDT |
0.7076 USDT |
0.7125 USDT |
0.7080 USDT |
| 2025-05-29 |
0.7458 USDT |
278,852.5000 ADA |
0.7359 USDT |
0.7283 USDT |
0.7359 USDT |
0.7285 USDT |
| 2025-05-28 |
0.7496 USDT |
465,457.4000 ADA |
0.7395 USDT |
0.7374 USDT |
0.7431 USDT |
0.7422 USDT |
| 2025-05-27 |
0.7625 USDT |
9,626,014.8000 ADA |
0.7697 USDT |
0.7559 USDT |
0.7659 USDT |
0.7633 USDT |
| 2025-05-26 |
0.7632 USDT |
8,205,869.4000 ADA |
0.7703 USDT |
0.7510 USDT |
0.7571 USDT |
0.7551 USDT |
| 2025-05-25 |
0.7421 USDT |
6,875,735.3000 ADA |
0.7434 USDT |
0.7278 USDT |
0.7348 USDT |
0.7398 USDT |
| 2025-05-24 |
0.7541 USDT |
482,230.4000 ADA |
0.7521 USDT |
0.7451 USDT |
0.7523 USDT |
0.7487 USDT |
| 2025-05-23 |
0.7968 USDT |
1,171,165.9000 ADA |
0.7571 USDT |
0.7496 USDT |
0.7581 USDT |
0.7508 USDT |
| 2025-05-22 |
0.7778 USDT |
7,187,722.1000 ADA |
0.7867 USDT |
0.7850 USDT |
0.7942 USDT |
0.7978 USDT |
| 2025-05-21 |
0.7565 USDT |
52,176.4000 ADA |
0.7577 USDT |
0.7575 USDT |
0.7612 USDT |
0.7609 USDT |