Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-03 |
0.4741 USDT |
2,695,707.0800 ADA |
0.4797 USDT |
0.4788 USDT |
0.4817 USDT |
0.4803 USDT |
| 2022-09-02 |
0.4578 USDT |
4,944,172.1200 ADA |
0.4603 USDT |
0.4490 USDT |
0.4550 USDT |
0.4571 USDT |
| 2022-09-01 |
0.4491 USDT |
675,843.9700 ADA |
0.4568 USDT |
0.4557 USDT |
0.4572 USDT |
0.4569 USDT |
| 2022-08-31 |
0.4565 USDT |
1,778,314.9300 ADA |
0.4563 USDT |
0.4498 USDT |
0.4515 USDT |
0.4498 USDT |
| 2022-08-30 |
0.4505 USDT |
823,296.1700 ADA |
0.4540 USDT |
0.4493 USDT |
0.4561 USDT |
0.4496 USDT |
| 2022-08-29 |
0.4360 USDT |
817,698.5900 ADA |
0.4471 USDT |
0.4469 USDT |
0.4496 USDT |
0.4496 USDT |
| 2022-08-28 |
0.4462 USDT |
771,057.2000 ADA |
0.4426 USDT |
0.4417 USDT |
0.4429 USDT |
0.4428 USDT |
| 2022-08-27 |
0.4373 USDT |
461,172.4000 ADA |
0.4463 USDT |
0.4436 USDT |
0.4450 USDT |
0.4450 USDT |
| 2022-08-26 |
0.4639 USDT |
457,320.4900 ADA |
0.4447 USDT |
0.4433 USDT |
0.4473 USDT |
0.4436 USDT |
| 2022-08-25 |
0.4644 USDT |
2,755,963.6600 ADA |
0.4731 USDT |
0.4625 USDT |
0.4656 USDT |
0.4653 USDT |
| 2022-08-24 |
0.4605 USDT |
890,387.8500 ADA |
0.4579 USDT |
0.4570 USDT |
0.4595 USDT |
0.4579 USDT |
| 2022-08-23 |
0.4584 USDT |
231,537.8300 ADA |
0.4611 USDT |
0.4599 USDT |
0.4617 USDT |
0.4617 USDT |
| 2022-08-22 |
0.4521 USDT |
4,676,505.0500 ADA |
0.4498 USDT |
0.4458 USDT |
0.4501 USDT |
0.4537 USDT |
| 2022-08-21 |
0.4598 USDT |
6,174,299.2200 ADA |
0.4660 USDT |
0.4583 USDT |
0.4666 USDT |
0.4625 USDT |
| 2022-08-20 |
0.4525 USDT |
790,097.2100 ADA |
0.4511 USDT |
0.4470 USDT |
0.4512 USDT |
0.4472 USDT |
| 2022-08-19 |
0.4785 USDT |
2,887,082.4000 ADA |
0.4521 USDT |
0.4514 USDT |
0.4549 USDT |
0.4549 USDT |
| 2022-08-18 |
0.5313 USDT |
10,767,804.2600 ADA |
0.5311 USDT |
0.5081 USDT |
0.5279 USDT |
0.5123 USDT |
| 2022-08-17 |
0.5528 USDT |
668,579.8500 ADA |
0.5416 USDT |
0.5343 USDT |
0.5416 USDT |
0.5357 USDT |
| 2022-08-16 |
0.5583 USDT |
1,306,183.9900 ADA |
0.5622 USDT |
0.5573 USDT |
0.5622 USDT |
0.5590 USDT |
| 2022-08-15 |
0.5610 USDT |
1,747,945.9300 ADA |
0.5554 USDT |
0.5509 USDT |
0.5538 USDT |
0.5516 USDT |
| 2022-08-14 |
0.5805 USDT |
996,500.8700 ADA |
0.5701 USDT |
0.5642 USDT |
0.5702 USDT |
0.5682 USDT |
| 2022-08-13 |
0.5554 USDT |
2,209,558.1700 ADA |
0.5621 USDT |
0.5612 USDT |
0.5644 USDT |
0.5627 USDT |
| 2022-08-12 |
0.5310 USDT |
694,235.5300 ADA |
0.5363 USDT |
0.5349 USDT |
0.5372 USDT |
0.5371 USDT |
| 2022-08-11 |
0.5401 USDT |
3,741,900.9100 ADA |
0.5332 USDT |
0.5313 USDT |
0.5347 USDT |
0.5327 USDT |
| 2022-08-10 |
0.5255 USDT |
4,551,846.0100 ADA |
0.5290 USDT |
0.5290 USDT |
0.5349 USDT |
0.5363 USDT |
| 2022-08-09 |
0.5224 USDT |
625,716.8000 ADA |
0.5144 USDT |
0.5136 USDT |
0.5152 USDT |
0.5139 USDT |
| 2022-08-08 |
0.5382 USDT |
2,056,040.7800 ADA |
0.5410 USDT |
0.5333 USDT |
0.5350 USDT |
0.5333 USDT |
| 2022-08-07 |
0.5193 USDT |
2,624,227.6800 ADA |
0.5322 USDT |
0.5322 USDT |
0.5376 USDT |
0.5358 USDT |
| 2022-08-06 |
0.5174 USDT |
711,245.2100 ADA |
0.5175 USDT |
0.5148 USDT |
0.5175 USDT |
0.5173 USDT |
| 2022-08-05 |
0.5104 USDT |
2,069,045.3000 ADA |
0.5125 USDT |
0.5125 USDT |
0.5176 USDT |
0.5172 USDT |
| 2022-08-04 |
0.5024 USDT |
2,483,976.6100 ADA |
0.4976 USDT |
0.4940 USDT |
0.4994 USDT |
0.4988 USDT |
| 2022-08-03 |
0.5063 USDT |
6,035,647.6500 ADA |
0.5140 USDT |
0.4989 USDT |
0.5024 USDT |
0.4989 USDT |
| 2022-08-02 |
0.5008 USDT |
4,420,870.1900 ADA |
0.5037 USDT |
0.4970 USDT |
0.5004 USDT |
0.4986 USDT |
| 2022-08-01 |
0.5137 USDT |
1,015,663.5400 ADA |
0.5110 USDT |
0.5108 USDT |
0.5131 USDT |
0.5120 USDT |
| 2022-07-31 |
0.5295 USDT |
2,213,058.0900 ADA |
0.5188 USDT |
0.5133 USDT |
0.5200 USDT |
0.5153 USDT |
| 2022-07-30 |
0.5309 USDT |
7,093,356.9100 ADA |
0.5326 USDT |
0.5205 USDT |
0.5277 USDT |
0.5238 USDT |
| 2022-07-29 |
0.5263 USDT |
2,603,136.5800 ADA |
0.5275 USDT |
0.5183 USDT |
0.5253 USDT |
0.5253 USDT |
| 2022-07-28 |
0.5083 USDT |
3,409,659.7800 ADA |
0.5169 USDT |
0.5136 USDT |
0.5168 USDT |
0.5167 USDT |
| 2022-07-27 |
0.4823 USDT |
4,063,299.4400 ADA |
0.5043 USDT |
0.5027 USDT |
0.5066 USDT |
0.5083 USDT |
| 2022-07-26 |
0.4644 USDT |
1,949,435.8500 ADA |
0.4574 USDT |
0.4574 USDT |
0.4649 USDT |
0.4646 USDT |
| 2022-07-25 |
0.4943 USDT |
6,831,384.7600 ADA |
0.4866 USDT |
0.4855 USDT |
0.4884 USDT |
0.4868 USDT |
| 2022-07-24 |
0.5212 USDT |
7,228,153.8100 ADA |
0.5223 USDT |
0.5111 USDT |
0.5187 USDT |
0.5142 USDT |
| 2022-07-23 |
0.4846 USDT |
10,384,230.4200 ADA |
0.4837 USDT |
0.4760 USDT |
0.4809 USDT |
0.4882 USDT |
| 2022-07-22 |
0.4979 USDT |
9,147,791.4500 ADA |
0.4935 USDT |
0.4776 USDT |
0.4805 USDT |
0.4837 USDT |
| 2022-07-21 |
0.4881 USDT |
7,888,006.2800 ADA |
0.4905 USDT |
0.4905 USDT |
0.4969 USDT |
0.4961 USDT |
| 2022-07-20 |
0.5219 USDT |
15,281,315.7400 ADA |
0.5054 USDT |
0.4875 USDT |
0.4942 USDT |
0.4911 USDT |
| 2022-07-19 |
0.5002 USDT |
22,527,389.1400 ADA |
0.5116 USDT |
0.5045 USDT |
0.5141 USDT |
0.5151 USDT |
| 2022-07-18 |
0.4792 USDT |
7,674,309.8800 ADA |
0.4728 USDT |
0.4681 USDT |
0.4746 USDT |
0.4821 USDT |
| 2022-07-17 |
0.4539 USDT |
4,705,486.5700 ADA |
0.4485 USDT |
0.4428 USDT |
0.4465 USDT |
0.4478 USDT |
| 2022-07-16 |
0.4464 USDT |
566,339.1200 ADA |
0.4581 USDT |
0.4559 USDT |
0.4581 USDT |
0.4574 USDT |