Crypto exchange DigiFinex

Market Cardano (ADA) / Tether (USDT)

Identifier on DigiFinex: ada_usdt
Date Price Volume Open Low High Close
2022-06-17 0.4877 USDT 3,683,483.4600 ADA 0.4867 USDT 0.4810 USDT 0.4873 USDT 0.4899 USDT
2022-06-16 0.5051 USDT 2,138,100.5000 ADA 0.4847 USDT 0.4803 USDT 0.4913 USDT 0.4877 USDT
2022-06-15 0.4783 USDT 647,384.4900 ADA 0.5107 USDT 0.5103 USDT 0.5294 USDT 0.5264 USDT
2022-06-14 0.4816 USDT 2,692,538.9900 ADA 0.4713 USDT 0.4608 USDT 0.4700 USDT 0.4698 USDT
2022-06-13 0.4651 USDT 6,278,645.9100 ADA 0.4739 USDT 0.4697 USDT 0.4772 USDT 0.4826 USDT
2022-06-12 0.5253 USDT 3,990,325.8600 ADA 0.5294 USDT 0.5168 USDT 0.5216 USDT 0.5207 USDT
2022-06-11 0.5786 USDT 2,538,774.9000 ADA 0.5662 USDT 0.5515 USDT 0.5625 USDT 0.5653 USDT
2022-06-10 0.5979 USDT 1,746,409.6900 ADA 0.5800 USDT 0.5717 USDT 0.5833 USDT 0.5736 USDT
2022-06-09 0.6425 USDT 373,438.3800 ADA 0.6354 USDT 0.6321 USDT 0.6342 USDT 0.6341 USDT
2022-06-08 0.6433 USDT 968,235.1000 ADA 0.6543 USDT 0.6432 USDT 0.6506 USDT 0.6432 USDT
2022-06-07 0.6026 USDT 1,794,929.2500 ADA 0.6245 USDT 0.6021 USDT 0.6269 USDT 0.6158 USDT
2022-06-06 0.6144 USDT 1,949,989.7700 ADA 0.6061 USDT 0.5936 USDT 0.6063 USDT 0.6109 USDT
2022-06-05 0.5658 USDT 965,252.1300 ADA 0.5723 USDT 0.5679 USDT 0.5732 USDT 0.5702 USDT
2022-06-04 0.5591 USDT 1,308,326.5200 ADA 0.5648 USDT 0.5619 USDT 0.5671 USDT 0.5655 USDT
2022-06-03 0.5698 USDT 726,244.6500 ADA 0.5657 USDT 0.5657 USDT 0.5746 USDT 0.5727 USDT
2022-06-02 0.5711 USDT 634,858.3600 ADA 0.5829 USDT 0.5806 USDT 0.5822 USDT 0.5821 USDT
2022-06-01 0.5931 USDT 5,996,446.6600 ADA 0.5643 USDT 0.5367 USDT 0.5439 USDT 0.5439 USDT
2022-05-31 0.6354 USDT 5,097,970.4800 ADA 0.6037 USDT 0.6007 USDT 0.6136 USDT 0.6330 USDT
2022-05-30 0.5178 USDT 1,170,844.9300 ADA 0.5343 USDT 0.5328 USDT 0.5474 USDT 0.5442 USDT
2022-05-29 0.4703 USDT 943,012.6800 ADA 0.4739 USDT 0.4729 USDT 0.4825 USDT 0.4803 USDT
2022-05-28 0.4585 USDT 483,105.8200 ADA 0.4655 USDT 0.4627 USDT 0.4666 USDT 0.4661 USDT
2022-05-27 0.4634 USDT 483,887.5800 ADA 0.4586 USDT 0.4555 USDT 0.4628 USDT 0.4608 USDT
2022-05-26 0.4875 USDT 3,801,314.7500 ADA 0.4950 USDT 0.4772 USDT 0.4838 USDT 0.4850 USDT
2022-05-25 0.5169 USDT 324,304.3000 ADA 0.5176 USDT 0.5131 USDT 0.5182 USDT 0.5138 USDT
2022-05-24 0.5121 USDT 717,514.7000 ADA 0.5098 USDT 0.5075 USDT 0.5151 USDT 0.5204 USDT
2022-05-23 0.5429 USDT 1,943,485.4000 ADA 0.5533 USDT 0.5161 USDT 0.5255 USDT 0.5246 USDT
2022-05-22 0.5352 USDT 535,567.5400 ADA 0.5349 USDT 0.5294 USDT 0.5354 USDT 0.5354 USDT
2022-05-21 0.5258 USDT 337,879.1000 ADA 0.5308 USDT 0.5259 USDT 0.5269 USDT 0.5263 USDT
2022-05-20 0.5242 USDT 799,987.6500 ADA 0.5077 USDT 0.5037 USDT 0.5101 USDT 0.5181 USDT
2022-05-19 0.5149 USDT 175,688.7300 ADA 0.5276 USDT 0.5209 USDT 0.5276 USDT 0.5286 USDT
2022-05-18 0.5501 USDT 15,406,972.9800 ADA 0.5308 USDT 0.5152 USDT 0.5277 USDT 0.5316 USDT
2022-05-17 0.5758 USDT 5,665,234.5100 ADA 0.5663 USDT 0.5638 USDT 0.5703 USDT 0.5781 USDT
2022-05-16 0.5702 USDT 2,247,122.5900 ADA 0.5569 USDT 0.5560 USDT 0.5649 USDT 0.5642 USDT
2022-05-15 0.5461 USDT 9,130,128.1800 ADA 0.5549 USDT 0.5525 USDT 0.5767 USDT 0.5820 USDT
2022-05-14 0.5228 USDT 7,071,353.3700 ADA 0.5210 USDT 0.5110 USDT 0.5198 USDT 0.5347 USDT
2022-05-13 0.5477 USDT 6,528,951.9100 ADA 0.5528 USDT 0.5408 USDT 0.5504 USDT 0.5500 USDT
2022-05-12 0.4643 USDT 6,838,230.1100 ADA 0.4745 USDT 0.4521 USDT 0.4636 USDT 0.4778 USDT
2022-05-11 0.5883 USDT 18,097,056.8400 ADA 0.5587 USDT 0.4733 USDT 0.5180 USDT 0.5145 USDT
2022-05-10 0.6514 USDT 9,115,668.5500 ADA 0.6509 USDT 0.6071 USDT 0.6306 USDT 0.6256 USDT
2022-05-09 0.6752 USDT 6,111,015.0700 ADA 0.6374 USDT 0.6231 USDT 0.6423 USDT 0.6252 USDT
2022-05-08 0.7466 USDT 470,066.9400 ADA 0.7522 USDT 0.7522 USDT 0.7583 USDT 0.7567 USDT
2022-05-07 0.7782 USDT 2,393,479.3900 ADA 0.7779 USDT 0.7714 USDT 0.7778 USDT 0.7738 USDT
2022-05-06 0.7847 USDT 3,472,762.5700 ADA 0.7796 USDT 0.7772 USDT 0.7864 USDT 0.7856 USDT
2022-05-05 0.8348 USDT 4,582,165.8600 ADA 0.7981 USDT 0.7829 USDT 0.7958 USDT 0.7900 USDT
2022-05-04 0.8272 USDT 7,925,342.6800 ADA 0.8613 USDT 0.8596 USDT 0.8741 USDT 0.8904 USDT
2022-05-03 0.7822 USDT 614,955.2600 ADA 0.7702 USDT 0.7654 USDT 0.7707 USDT 0.7700 USDT
2022-05-02 0.7816 USDT 3,592,771.8100 ADA 0.7706 USDT 0.7643 USDT 0.7736 USDT 0.7817 USDT
2022-05-01 0.7729 USDT 4,742,266.9800 ADA 0.7706 USDT 0.7685 USDT 0.7833 USDT 0.7871 USDT
2022-04-30 0.8012 USDT 2,792,817.1700 ADA 0.7808 USDT 0.7787 USDT 0.7821 USDT 0.7803 USDT
2022-04-29 0.8192 USDT 4,487,677.3200 ADA 0.8058 USDT 0.7892 USDT 0.8063 USDT 0.8084 USDT