Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.3387 USDT |
2,226,469.0000 ADA |
0.3349 USDT |
0.3309 USDT |
0.3351 USDT |
0.3357 USDT |
| 2024-08-13 |
0.3375 USDT |
2,840,578.6000 ADA |
0.3336 USDT |
0.3335 USDT |
0.3367 USDT |
0.3413 USDT |
| 2024-08-12 |
0.3359 USDT |
1,640,801.7000 ADA |
0.3409 USDT |
0.3319 USDT |
0.3348 USDT |
0.3348 USDT |
| 2024-08-11 |
0.3440 USDT |
2,466,755.6000 ADA |
0.3403 USDT |
0.3295 USDT |
0.3321 USDT |
0.3313 USDT |
| 2024-08-10 |
0.3471 USDT |
1,690,695.3000 ADA |
0.3470 USDT |
0.3442 USDT |
0.3467 USDT |
0.3466 USDT |
| 2024-08-09 |
0.3468 USDT |
453,525.4000 ADA |
0.3465 USDT |
0.3451 USDT |
0.3483 USDT |
0.3487 USDT |
| 2024-08-08 |
0.3325 USDT |
5,561,518.9000 ADA |
0.3351 USDT |
0.3283 USDT |
0.3372 USDT |
0.3397 USDT |
| 2024-08-07 |
0.3297 USDT |
4,306,169.7000 ADA |
0.3238 USDT |
0.3161 USDT |
0.3209 USDT |
0.3233 USDT |
| 2024-08-06 |
0.3265 USDT |
2,654,987.4000 ADA |
0.3327 USDT |
0.3289 USDT |
0.3328 USDT |
0.3310 USDT |
| 2024-08-05 |
0.3049 USDT |
5,420,852.2000 ADA |
0.3192 USDT |
0.3062 USDT |
0.3124 USDT |
0.3195 USDT |
| 2024-08-04 |
0.3522 USDT |
1,995,896.2000 ADA |
0.3394 USDT |
0.3348 USDT |
0.3460 USDT |
0.3499 USDT |
| 2024-08-03 |
0.3655 USDT |
2,334,196.1000 ADA |
0.3686 USDT |
0.3606 USDT |
0.3685 USDT |
0.3606 USDT |
| 2024-08-02 |
0.3765 USDT |
12,071,526.5000 ADA |
0.3845 USDT |
0.3580 USDT |
0.3669 USDT |
0.3664 USDT |
| 2024-08-01 |
0.3823 USDT |
714,427.1000 ADA |
0.3782 USDT |
0.3765 USDT |
0.3822 USDT |
0.3822 USDT |
| 2024-07-31 |
0.3997 USDT |
4,932,802.9000 ADA |
0.4038 USDT |
0.3871 USDT |
0.3903 USDT |
0.3888 USDT |
| 2024-07-30 |
0.4022 USDT |
2,710,759.0000 ADA |
0.4043 USDT |
0.3941 USDT |
0.4000 USDT |
0.4018 USDT |
| 2024-07-29 |
0.4154 USDT |
1,401,090.1000 ADA |
0.4117 USDT |
0.4031 USDT |
0.4064 USDT |
0.4046 USDT |
| 2024-07-28 |
0.4110 USDT |
1,551,330.4000 ADA |
0.4098 USDT |
0.4044 USDT |
0.4075 USDT |
0.4071 USDT |
| 2024-07-27 |
0.4203 USDT |
8,437,544.7000 ADA |
0.4269 USDT |
0.4126 USDT |
0.4229 USDT |
0.4211 USDT |
| 2024-07-26 |
0.4108 USDT |
3,464,441.3000 ADA |
0.4145 USDT |
0.4136 USDT |
0.4154 USDT |
0.4164 USDT |
| 2024-07-25 |
0.3975 USDT |
4,099,711.4000 ADA |
0.3919 USDT |
0.3836 USDT |
0.3898 USDT |
0.3877 USDT |
| 2024-07-24 |
0.4133 USDT |
4,863,734.6000 ADA |
0.4140 USDT |
0.4061 USDT |
0.4140 USDT |
0.4076 USDT |
| 2024-07-23 |
0.4179 USDT |
3,718,375.3000 ADA |
0.4044 USDT |
0.4030 USDT |
0.4096 USDT |
0.4099 USDT |
| 2024-07-22 |
0.4364 USDT |
4,078,674.1000 ADA |
0.4303 USDT |
0.4262 USDT |
0.4311 USDT |
0.4263 USDT |
| 2024-07-21 |
0.4310 USDT |
7,702,217.2000 ADA |
0.4333 USDT |
0.4167 USDT |
0.4277 USDT |
0.4485 USDT |
| 2024-07-20 |
0.4349 USDT |
1,836,598.4000 ADA |
0.4381 USDT |
0.4342 USDT |
0.4374 USDT |
0.4371 USDT |
| 2024-07-19 |
0.4269 USDT |
518,142.3000 ADA |
0.4390 USDT |
0.4384 USDT |
0.4401 USDT |
0.4399 USDT |
| 2024-07-18 |
0.4343 USDT |
626,963.3000 ADA |
0.4227 USDT |
0.4222 USDT |
0.4263 USDT |
0.4254 USDT |
| 2024-07-17 |
0.4453 USDT |
631,775.0000 ADA |
0.4423 USDT |
0.4384 USDT |
0.4426 USDT |
0.4386 USDT |
| 2024-07-16 |
0.4401 USDT |
5,043,946.1000 ADA |
0.4437 USDT |
0.4386 USDT |
0.4415 USDT |
0.4411 USDT |
| 2024-07-15 |
0.4369 USDT |
3,741,853.8000 ADA |
0.4350 USDT |
0.4336 USDT |
0.4379 USDT |
0.4378 USDT |
| 2024-07-14 |
0.4331 USDT |
216,714.7000 ADA |
0.4318 USDT |
0.4307 USDT |
0.4335 USDT |
0.4337 USDT |
| 2024-07-13 |
0.4298 USDT |
7,498,221.2000 ADA |
0.4357 USDT |
0.4356 USDT |
0.4393 USDT |
0.4411 USDT |
| 2024-07-12 |
0.4042 USDT |
1,313,286.0000 ADA |
0.4154 USDT |
0.4099 USDT |
0.4126 USDT |
0.4112 USDT |
| 2024-07-11 |
0.3942 USDT |
2,813,120.7000 ADA |
0.4021 USDT |
0.3903 USDT |
0.3963 USDT |
0.3961 USDT |
| 2024-07-10 |
0.3828 USDT |
692,502.9000 ADA |
0.3850 USDT |
0.3826 USDT |
0.3847 USDT |
0.3855 USDT |
| 2024-07-09 |
0.3711 USDT |
2,485,914.2000 ADA |
0.3705 USDT |
0.3698 USDT |
0.3743 USDT |
0.3771 USDT |
| 2024-07-08 |
0.3597 USDT |
3,841,110.0000 ADA |
0.3675 USDT |
0.3585 USDT |
0.3646 USDT |
0.3682 USDT |
| 2024-07-07 |
0.3642 USDT |
1,886,967.9000 ADA |
0.3562 USDT |
0.3519 USDT |
0.3568 USDT |
0.3568 USDT |
| 2024-07-06 |
0.3563 USDT |
3,617,653.7000 ADA |
0.3598 USDT |
0.3586 USDT |
0.3683 USDT |
0.3707 USDT |
| 2024-07-05 |
0.3389 USDT |
2,308,414.2000 ADA |
0.3544 USDT |
0.3473 USDT |
0.3509 USDT |
0.3507 USDT |
| 2024-07-04 |
0.3877 USDT |
4,050,534.5000 ADA |
0.3807 USDT |
0.3619 USDT |
0.3727 USDT |
0.3636 USDT |
| 2024-07-03 |
0.4125 USDT |
3,333,162.7000 ADA |
0.4117 USDT |
0.4019 USDT |
0.4044 USDT |
0.4036 USDT |
| 2024-07-02 |
0.4117 USDT |
2,989,556.1000 ADA |
0.4151 USDT |
0.4114 USDT |
0.4135 USDT |
0.4173 USDT |
| 2024-07-01 |
0.4003 USDT |
352,351.5000 ADA |
0.4056 USDT |
0.4025 USDT |
0.4059 USDT |
0.4030 USDT |
| 2024-06-30 |
0.3857 USDT |
2,390,987.6000 ADA |
0.3860 USDT |
0.3841 USDT |
0.3871 USDT |
0.3929 USDT |
| 2024-06-29 |
0.3942 USDT |
649,393.4000 ADA |
0.3878 USDT |
0.3860 USDT |
0.3882 USDT |
0.3867 USDT |
| 2024-06-28 |
0.3915 USDT |
12,767,202.5000 ADA |
0.3881 USDT |
0.3854 USDT |
0.3906 USDT |
0.3949 USDT |
| 2024-06-27 |
0.3851 USDT |
2,130,627.0000 ADA |
0.3863 USDT |
0.3846 USDT |
0.3876 USDT |
0.3911 USDT |
| 2024-06-26 |
0.3900 USDT |
2,712,492.5000 ADA |
0.3882 USDT |
0.3829 USDT |
0.3857 USDT |
0.3843 USDT |