Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
0.9144 USDT |
804,543.7900 ADA |
0.8954 USDT |
0.8954 USDT |
0.9063 USDT |
0.9046 USDT |
| 2022-03-02 |
0.9535 USDT |
3,340,931.9700 ADA |
0.9323 USDT |
0.9275 USDT |
0.9370 USDT |
0.9442 USDT |
| 2022-03-01 |
0.9682 USDT |
3,013,792.6600 ADA |
0.9663 USDT |
0.9512 USDT |
0.9653 USDT |
0.9647 USDT |
| 2022-02-28 |
0.8998 USDT |
4,969,470.5500 ADA |
0.9378 USDT |
0.9243 USDT |
0.9378 USDT |
0.9539 USDT |
| 2022-02-27 |
0.8746 USDT |
4,795,670.8500 ADA |
0.8509 USDT |
0.8328 USDT |
0.8533 USDT |
0.8558 USDT |
| 2022-02-26 |
0.9032 USDT |
2,472,813.8400 ADA |
0.8958 USDT |
0.8941 USDT |
0.9015 USDT |
0.9003 USDT |
| 2022-02-25 |
0.8625 USDT |
3,428,962.2300 ADA |
0.8833 USDT |
0.8770 USDT |
0.8874 USDT |
0.9016 USDT |
| 2022-02-24 |
0.8074 USDT |
10,786,995.2900 ADA |
0.8294 USDT |
0.8234 USDT |
0.8482 USDT |
0.8613 USDT |
| 2022-02-23 |
0.9144 USDT |
602,732.9900 ADA |
0.8869 USDT |
0.8759 USDT |
0.8917 USDT |
0.8836 USDT |
| 2022-02-22 |
0.8595 USDT |
363,371.4600 ADA |
0.8765 USDT |
0.8764 USDT |
0.8831 USDT |
0.8802 USDT |
| 2022-02-21 |
0.9417 USDT |
4,407,748.4800 ADA |
0.9206 USDT |
0.8902 USDT |
0.9261 USDT |
0.8926 USDT |
| 2022-02-20 |
0.9465 USDT |
1,617,989.4100 ADA |
0.9416 USDT |
0.9273 USDT |
0.9411 USDT |
0.9358 USDT |
| 2022-02-19 |
0.9954 USDT |
104,049.6900 ADA |
0.9940 USDT |
0.9925 USDT |
0.9971 USDT |
0.9965 USDT |
| 2022-02-18 |
1.0157 USDT |
2,433,129.3300 ADA |
1.0070 USDT |
0.9992 USDT |
1.0084 USDT |
1.0040 USDT |
| 2022-02-17 |
1.0530 USDT |
3,577,900.8400 ADA |
1.0364 USDT |
1.0092 USDT |
1.0293 USDT |
1.0210 USDT |
| 2022-02-16 |
1.0893 USDT |
1,447,489.8800 ADA |
1.0859 USDT |
1.0787 USDT |
1.0873 USDT |
1.0856 USDT |
| 2022-02-15 |
1.0859 USDT |
1,346,568.7200 ADA |
1.0913 USDT |
1.0872 USDT |
1.0915 USDT |
1.1079 USDT |
| 2022-02-14 |
1.0358 USDT |
2,309,348.3000 ADA |
1.0304 USDT |
1.0270 USDT |
1.0387 USDT |
1.0512 USDT |
| 2022-02-13 |
1.0552 USDT |
2,882,106.1100 ADA |
1.0369 USDT |
1.0328 USDT |
1.0443 USDT |
1.0446 USDT |
| 2022-02-12 |
1.0642 USDT |
2,920,980.0200 ADA |
1.0663 USDT |
1.0440 USDT |
1.0592 USDT |
1.0588 USDT |
| 2022-02-11 |
1.1352 USDT |
1,489,623.9200 ADA |
1.0918 USDT |
1.0684 USDT |
1.0863 USDT |
1.0837 USDT |
| 2022-02-10 |
1.1866 USDT |
3,502,445.3000 ADA |
1.1938 USDT |
1.1544 USDT |
1.1660 USDT |
1.1654 USDT |
| 2022-02-09 |
1.1882 USDT |
2,261,365.8500 ADA |
1.2068 USDT |
1.1957 USDT |
1.2030 USDT |
1.1964 USDT |
| 2022-02-08 |
1.1955 USDT |
2,002,558.7500 ADA |
1.1683 USDT |
1.1572 USDT |
1.1700 USDT |
1.1760 USDT |
| 2022-02-07 |
1.1755 USDT |
1,435,064.6600 ADA |
1.1898 USDT |
1.1809 USDT |
1.1918 USDT |
1.1914 USDT |
| 2022-02-06 |
1.1226 USDT |
575,232.2100 ADA |
1.1249 USDT |
1.1232 USDT |
1.1294 USDT |
1.1283 USDT |
| 2022-02-05 |
1.1411 USDT |
4,282,676.4600 ADA |
1.1309 USDT |
1.1091 USDT |
1.1201 USDT |
1.1232 USDT |
| 2022-02-04 |
1.0774 USDT |
376,653.6700 ADA |
1.1185 USDT |
1.1160 USDT |
1.1200 USDT |
1.1169 USDT |
| 2022-02-03 |
1.0361 USDT |
1,452,971.8300 ADA |
1.0385 USDT |
1.0385 USDT |
1.0571 USDT |
1.0554 USDT |
| 2022-02-02 |
1.0636 USDT |
619,585.6500 ADA |
1.0318 USDT |
1.0273 USDT |
1.0376 USDT |
1.0360 USDT |
| 2022-02-01 |
1.0597 USDT |
1,519,053.3300 ADA |
1.0657 USDT |
1.0656 USDT |
1.0780 USDT |
1.0789 USDT |
| 2022-01-31 |
1.0306 USDT |
1,058,856.0000 ADA |
1.0463 USDT |
1.0442 USDT |
1.0523 USDT |
1.0494 USDT |
| 2022-01-30 |
1.0539 USDT |
3,027,220.7800 ADA |
1.0445 USDT |
1.0242 USDT |
1.0378 USDT |
1.0337 USDT |
| 2022-01-29 |
1.0599 USDT |
1,604,637.1700 ADA |
1.0654 USDT |
1.0548 USDT |
1.0655 USDT |
1.0553 USDT |
| 2022-01-28 |
1.0348 USDT |
3,689,931.8400 ADA |
1.0353 USDT |
1.0265 USDT |
1.0383 USDT |
1.0540 USDT |
| 2022-01-27 |
1.0409 USDT |
3,750,652.4000 ADA |
1.0068 USDT |
1.0065 USDT |
1.0379 USDT |
1.0385 USDT |
| 2022-01-26 |
1.0828 USDT |
1,643,878.2100 ADA |
1.0645 USDT |
1.0618 USDT |
1.0879 USDT |
1.0736 USDT |
| 2022-01-25 |
1.0360 USDT |
1,919,003.4000 ADA |
1.0401 USDT |
1.0210 USDT |
1.0347 USDT |
1.0315 USDT |
| 2022-01-24 |
1.0318 USDT |
1,329,787.4800 ADA |
1.0776 USDT |
1.0555 USDT |
1.0683 USDT |
1.0664 USDT |
| 2022-01-23 |
1.1017 USDT |
4,449,473.4700 ADA |
1.0674 USDT |
1.0628 USDT |
1.0814 USDT |
1.1131 USDT |
| 2022-01-22 |
1.0632 USDT |
2,898,930.9100 ADA |
1.0909 USDT |
1.0502 USDT |
1.0746 USDT |
1.0630 USDT |
| 2022-01-21 |
1.2003 USDT |
12,778,413.7400 ADA |
1.1919 USDT |
1.1018 USDT |
1.1456 USDT |
1.1395 USDT |
| 2022-01-20 |
1.3564 USDT |
6,462,910.7300 ADA |
1.3645 USDT |
1.2600 USDT |
1.2861 USDT |
1.2626 USDT |
| 2022-01-19 |
1.4089 USDT |
2,307,908.1900 ADA |
1.3314 USDT |
1.3263 USDT |
1.3533 USDT |
1.3444 USDT |
| 2022-01-18 |
1.5335 USDT |
2,574,596.2300 ADA |
1.4299 USDT |
1.4236 USDT |
1.4782 USDT |
1.4961 USDT |
| 2022-01-17 |
1.5057 USDT |
4,008,713.6000 ADA |
1.5269 USDT |
1.5036 USDT |
1.5421 USDT |
1.5656 USDT |
| 2022-01-16 |
1.3774 USDT |
574,611.3100 ADA |
1.3959 USDT |
1.3949 USDT |
1.4153 USDT |
1.4098 USDT |
| 2022-01-15 |
1.2808 USDT |
455,434.9400 ADA |
1.3062 USDT |
1.2964 USDT |
1.3101 USDT |
1.2991 USDT |
| 2022-01-14 |
1.2640 USDT |
143,041.4300 ADA |
1.2863 USDT |
1.2847 USDT |
1.2908 USDT |
1.2898 USDT |
| 2022-01-13 |
1.2894 USDT |
1,816,955.1400 ADA |
1.2443 USDT |
1.2310 USDT |
1.2507 USDT |
1.2392 USDT |