Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
0.2821 USDT |
2,342,244.1200 ADA |
0.2651 USDT |
0.2592 USDT |
0.2662 USDT |
0.2635 USDT |
| 2022-12-15 |
0.3026 USDT |
182,807.2900 ADA |
0.3016 USDT |
0.2998 USDT |
0.3016 USDT |
0.3000 USDT |
| 2022-12-14 |
0.3109 USDT |
157,218.0200 ADA |
0.3072 USDT |
0.3064 USDT |
0.3078 USDT |
0.3078 USDT |
| 2022-12-13 |
0.3085 USDT |
1,195,998.0700 ADA |
0.3104 USDT |
0.3101 USDT |
0.3114 USDT |
0.3118 USDT |
| 2022-12-12 |
0.3049 USDT |
1,254,938.0300 ADA |
0.3040 USDT |
0.3038 USDT |
0.3046 USDT |
0.3059 USDT |
| 2022-12-11 |
0.3114 USDT |
2,197,168.7600 ADA |
0.3136 USDT |
0.3051 USDT |
0.3091 USDT |
0.3063 USDT |
| 2022-12-10 |
0.3125 USDT |
133,485.6800 ADA |
0.3127 USDT |
0.3121 USDT |
0.3126 USDT |
0.3126 USDT |
| 2022-12-09 |
0.3132 USDT |
712,151.3700 ADA |
0.3106 USDT |
0.3088 USDT |
0.3105 USDT |
0.3104 USDT |
| 2022-12-08 |
0.3105 USDT |
1,680,873.8700 ADA |
0.3108 USDT |
0.3103 USDT |
0.3112 USDT |
0.3137 USDT |
| 2022-12-07 |
0.3120 USDT |
1,323,156.8600 ADA |
0.3100 USDT |
0.3071 USDT |
0.3083 USDT |
0.3078 USDT |
| 2022-12-06 |
0.3173 USDT |
75,120.8300 ADA |
0.3160 USDT |
0.3157 USDT |
0.3166 USDT |
0.3162 USDT |
| 2022-12-05 |
0.3235 USDT |
1,286,653.0900 ADA |
0.3211 USDT |
0.3163 USDT |
0.3185 USDT |
0.3195 USDT |
| 2022-12-04 |
0.3212 USDT |
272,682.7100 ADA |
0.3228 USDT |
0.3218 USDT |
0.3233 USDT |
0.3222 USDT |
| 2022-12-03 |
0.3213 USDT |
224,212.2500 ADA |
0.3186 USDT |
0.3181 USDT |
0.3199 USDT |
0.3196 USDT |
| 2022-12-02 |
0.3154 USDT |
1,003,813.5200 ADA |
0.3166 USDT |
0.3166 USDT |
0.3184 USDT |
0.3191 USDT |
| 2022-12-01 |
0.3162 USDT |
1,265,954.9200 ADA |
0.3150 USDT |
0.3130 USDT |
0.3147 USDT |
0.3135 USDT |
| 2022-11-30 |
0.3149 USDT |
3,098,628.7600 ADA |
0.3133 USDT |
0.3132 USDT |
0.3164 USDT |
0.3195 USDT |
| 2022-11-29 |
0.3090 USDT |
1,168,083.4400 ADA |
0.3084 USDT |
0.3077 USDT |
0.3092 USDT |
0.3111 USDT |
| 2022-11-28 |
0.3056 USDT |
1,305,833.5600 ADA |
0.3066 USDT |
0.3050 USDT |
0.3069 USDT |
0.3065 USDT |
| 2022-11-27 |
0.3166 USDT |
868,856.0500 ADA |
0.3177 USDT |
0.3165 USDT |
0.3181 USDT |
0.3184 USDT |
| 2022-11-26 |
0.3180 USDT |
1,391,237.8500 ADA |
0.3157 USDT |
0.3124 USDT |
0.3147 USDT |
0.3146 USDT |
| 2022-11-25 |
0.3127 USDT |
216,763.5000 ADA |
0.3144 USDT |
0.3141 USDT |
0.3149 USDT |
0.3149 USDT |
| 2022-11-24 |
0.3161 USDT |
655,561.7700 ADA |
0.3137 USDT |
0.3137 USDT |
0.3157 USDT |
0.3163 USDT |
| 2022-11-23 |
0.3152 USDT |
2,812,904.2100 ADA |
0.3111 USDT |
0.3111 USDT |
0.3150 USDT |
0.3175 USDT |
| 2022-11-22 |
0.3074 USDT |
2,868,162.5100 ADA |
0.3105 USDT |
0.3089 USDT |
0.3110 USDT |
0.3128 USDT |
| 2022-11-21 |
0.3056 USDT |
7,692,466.8000 ADA |
0.3026 USDT |
0.2952 USDT |
0.3032 USDT |
0.3021 USDT |
| 2022-11-20 |
0.3229 USDT |
3,298,773.2400 ADA |
0.3191 USDT |
0.3153 USDT |
0.3175 USDT |
0.3170 USDT |
| 2022-11-19 |
0.3252 USDT |
1,481,980.0200 ADA |
0.3271 USDT |
0.3262 USDT |
0.3275 USDT |
0.3282 USDT |
| 2022-11-18 |
0.3277 USDT |
1,585,357.0700 ADA |
0.3238 USDT |
0.3233 USDT |
0.3250 USDT |
0.3263 USDT |
| 2022-11-17 |
0.3263 USDT |
1,973,429.4300 ADA |
0.3269 USDT |
0.3240 USDT |
0.3254 USDT |
0.3249 USDT |
| 2022-11-16 |
0.3338 USDT |
2,740,489.4100 ADA |
0.3291 USDT |
0.3274 USDT |
0.3293 USDT |
0.3338 USDT |
| 2022-11-15 |
0.3373 USDT |
2,582,142.9700 ADA |
0.3350 USDT |
0.3323 USDT |
0.3367 USDT |
0.3363 USDT |
| 2022-11-14 |
0.3270 USDT |
986,903.9900 ADA |
0.3273 USDT |
0.3273 USDT |
0.3334 USDT |
0.3319 USDT |
| 2022-11-13 |
0.3360 USDT |
3,665,521.9700 ADA |
0.3357 USDT |
0.3297 USDT |
0.3346 USDT |
0.3297 USDT |
| 2022-11-12 |
0.3440 USDT |
3,249,569.5700 ADA |
0.3442 USDT |
0.3374 USDT |
0.3430 USDT |
0.3393 USDT |
| 2022-11-11 |
0.3591 USDT |
3,813,738.9200 ADA |
0.3473 USDT |
0.3460 USDT |
0.3507 USDT |
0.3494 USDT |
| 2022-11-10 |
0.3515 USDT |
1,243,643.9200 ADA |
0.3701 USDT |
0.3652 USDT |
0.3733 USDT |
0.3670 USDT |
| 2022-11-09 |
0.3540 USDT |
12,876,390.5500 ADA |
0.3411 USDT |
0.3102 USDT |
0.3207 USDT |
0.3140 USDT |
| 2022-11-08 |
0.3859 USDT |
32,706,198.9000 ADA |
0.3979 USDT |
0.3451 USDT |
0.3721 USDT |
0.3652 USDT |
| 2022-11-07 |
0.4065 USDT |
818,077.8900 ADA |
0.4009 USDT |
0.4009 USDT |
0.4040 USDT |
0.4031 USDT |
| 2022-11-06 |
0.4220 USDT |
2,581,431.5700 ADA |
0.4173 USDT |
0.4068 USDT |
0.4130 USDT |
0.4077 USDT |
| 2022-11-05 |
0.4280 USDT |
4,116,155.4500 ADA |
0.4259 USDT |
0.4224 USDT |
0.4285 USDT |
0.4284 USDT |
| 2022-11-04 |
0.4102 USDT |
1,108,154.5000 ADA |
0.4227 USDT |
0.4207 USDT |
0.4233 USDT |
0.4215 USDT |
| 2022-11-03 |
0.3924 USDT |
3,491,604.2900 ADA |
0.3959 USDT |
0.3930 USDT |
0.3960 USDT |
0.3937 USDT |
| 2022-11-02 |
0.3948 USDT |
14,408,043.5800 ADA |
0.3985 USDT |
0.3803 USDT |
0.3855 USDT |
0.3853 USDT |
| 2022-11-01 |
0.4067 USDT |
765,523.8200 ADA |
0.4020 USDT |
0.4011 USDT |
0.4023 USDT |
0.4015 USDT |
| 2022-10-31 |
0.4053 USDT |
1,005,511.2500 ADA |
0.4049 USDT |
0.4016 USDT |
0.4037 USDT |
0.4034 USDT |
| 2022-10-30 |
0.4130 USDT |
459,029.6300 ADA |
0.4085 USDT |
0.4081 USDT |
0.4098 USDT |
0.4084 USDT |
| 2022-10-29 |
0.4148 USDT |
2,095,781.4200 ADA |
0.4218 USDT |
0.4195 USDT |
0.4227 USDT |
0.4207 USDT |
| 2022-10-28 |
0.3908 USDT |
2,046,971.6200 ADA |
0.4036 USDT |
0.4027 USDT |
0.4038 USDT |
0.4036 USDT |