Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.5182 USDT |
3,475,257.4000 ADA |
0.5325 USDT |
0.5325 USDT |
0.5488 USDT |
0.5426 USDT |
| 2023-12-07 |
0.4467 USDT |
2,280,871.2000 ADA |
0.4520 USDT |
0.4519 USDT |
0.4561 USDT |
0.4559 USDT |
| 2023-12-06 |
0.4337 USDT |
883,750.3000 ADA |
0.4472 USDT |
0.4438 USDT |
0.4480 USDT |
0.4440 USDT |
| 2023-12-05 |
0.4095 USDT |
949,499.3000 ADA |
0.4194 USDT |
0.4173 USDT |
0.4211 USDT |
0.4209 USDT |
| 2023-12-04 |
0.4035 USDT |
510,997.9000 ADA |
0.4012 USDT |
0.4000 USDT |
0.4022 USDT |
0.4027 USDT |
| 2023-12-03 |
0.3951 USDT |
1,511,514.1000 ADA |
0.3892 USDT |
0.3880 USDT |
0.3901 USDT |
0.3929 USDT |
| 2023-12-02 |
0.3892 USDT |
640,962.5000 ADA |
0.3950 USDT |
0.3938 USDT |
0.3971 USDT |
0.3965 USDT |
| 2023-12-01 |
0.3805 USDT |
205,550.1000 ADA |
0.3846 USDT |
0.3836 USDT |
0.3842 USDT |
0.3841 USDT |
| 2023-11-30 |
0.3768 USDT |
278,924.3000 ADA |
0.3755 USDT |
0.3749 USDT |
0.3755 USDT |
0.3751 USDT |
| 2023-11-29 |
0.3843 USDT |
329,786.7000 ADA |
0.3828 USDT |
0.3811 USDT |
0.3822 USDT |
0.3821 USDT |
| 2023-11-28 |
0.3788 USDT |
1,288,847.4000 ADA |
0.3856 USDT |
0.3828 USDT |
0.3860 USDT |
0.3845 USDT |
| 2023-11-27 |
0.3820 USDT |
547,096.7000 ADA |
0.3765 USDT |
0.3719 USDT |
0.3777 USDT |
0.3739 USDT |
| 2023-11-26 |
0.3884 USDT |
372,139.2000 ADA |
0.3846 USDT |
0.3835 USDT |
0.3876 USDT |
0.3859 USDT |
| 2023-11-25 |
0.3918 USDT |
469,705.9000 ADA |
0.3949 USDT |
0.3928 USDT |
0.3946 USDT |
0.3947 USDT |
| 2023-11-24 |
0.3904 USDT |
421,554.4000 ADA |
0.3866 USDT |
0.3838 USDT |
0.3859 USDT |
0.3842 USDT |
| 2023-11-23 |
0.3821 USDT |
375,511.1000 ADA |
0.3813 USDT |
0.3795 USDT |
0.3814 USDT |
0.3801 USDT |
| 2023-11-22 |
0.3711 USDT |
2,491,942.9000 ADA |
0.3764 USDT |
0.3761 USDT |
0.3794 USDT |
0.3786 USDT |
| 2023-11-21 |
0.3758 USDT |
5,871,413.8000 ADA |
0.3759 USDT |
0.3604 USDT |
0.3683 USDT |
0.3726 USDT |
| 2023-11-20 |
0.3882 USDT |
2,399,626.5000 ADA |
0.3896 USDT |
0.3788 USDT |
0.3851 USDT |
0.3851 USDT |
| 2023-11-19 |
0.3756 USDT |
2,010,604.2000 ADA |
0.3773 USDT |
0.3766 USDT |
0.3816 USDT |
0.3811 USDT |
| 2023-11-18 |
0.3643 USDT |
2,395,808.9000 ADA |
0.3727 USDT |
0.3712 USDT |
0.3743 USDT |
0.3761 USDT |
| 2023-11-17 |
0.3673 USDT |
1,375,481.5000 ADA |
0.3667 USDT |
0.3613 USDT |
0.3639 USDT |
0.3643 USDT |
| 2023-11-16 |
0.3867 USDT |
7,930,635.6000 ADA |
0.3766 USDT |
0.3586 USDT |
0.3712 USDT |
0.3722 USDT |
| 2023-11-15 |
0.3646 USDT |
4,056,445.3000 ADA |
0.3664 USDT |
0.3663 USDT |
0.3707 USDT |
0.3745 USDT |
| 2023-11-14 |
0.3582 USDT |
1,691,629.9000 ADA |
0.3497 USDT |
0.3490 USDT |
0.3554 USDT |
0.3574 USDT |
| 2023-11-13 |
0.3735 USDT |
3,363,092.5000 ADA |
0.3678 USDT |
0.3623 USDT |
0.3661 USDT |
0.3668 USDT |
| 2023-11-12 |
0.3824 USDT |
2,151,103.2000 ADA |
0.3812 USDT |
0.3781 USDT |
0.3820 USDT |
0.3867 USDT |
| 2023-11-11 |
0.3840 USDT |
602,605.9000 ADA |
0.3864 USDT |
0.3804 USDT |
0.3864 USDT |
0.3839 USDT |
| 2023-11-10 |
0.3735 USDT |
1,772,228.7000 ADA |
0.3775 USDT |
0.3775 USDT |
0.3814 USDT |
0.3878 USDT |
| 2023-11-09 |
0.3680 USDT |
3,926,392.7000 ADA |
0.3629 USDT |
0.3508 USDT |
0.3618 USDT |
0.3668 USDT |
| 2023-11-08 |
0.3543 USDT |
1,093,383.4000 ADA |
0.3581 USDT |
0.3563 USDT |
0.3580 USDT |
0.3569 USDT |
| 2023-11-07 |
0.3513 USDT |
1,168,893.6000 ADA |
0.3529 USDT |
0.3478 USDT |
0.3542 USDT |
0.3485 USDT |
| 2023-11-06 |
0.3541 USDT |
2,681,824.3000 ADA |
0.3743 USDT |
0.3652 USDT |
0.3756 USDT |
0.3661 USDT |
| 2023-11-05 |
0.3382 USDT |
827,232.5000 ADA |
0.3481 USDT |
0.3451 USDT |
0.3472 USDT |
0.3470 USDT |
| 2023-11-04 |
0.3257 USDT |
919,076.5000 ADA |
0.3260 USDT |
0.3239 USDT |
0.3253 USDT |
0.3283 USDT |
| 2023-11-03 |
0.3198 USDT |
530,076.2000 ADA |
0.3245 USDT |
0.3221 USDT |
0.3238 USDT |
0.3237 USDT |
| 2023-11-02 |
0.3123 USDT |
11,175,822.7000 ADA |
0.3036 USDT |
0.3030 USDT |
0.3163 USDT |
0.3222 USDT |
| 2023-11-01 |
0.2939 USDT |
6,391,800.9000 ADA |
0.2886 USDT |
0.2884 USDT |
0.2916 USDT |
0.3076 USDT |
| 2023-10-31 |
0.2963 USDT |
1,624,917.7000 ADA |
0.2923 USDT |
0.2899 USDT |
0.2920 USDT |
0.2920 USDT |
| 2023-10-30 |
0.2977 USDT |
858,768.6000 ADA |
0.2977 USDT |
0.2977 USDT |
0.2989 USDT |
0.3009 USDT |
| 2023-10-29 |
0.2947 USDT |
942,513.7000 ADA |
0.2976 USDT |
0.2954 USDT |
0.2970 USDT |
0.2966 USDT |
| 2023-10-28 |
0.2926 USDT |
770,059.2000 ADA |
0.2918 USDT |
0.2899 USDT |
0.2911 USDT |
0.2899 USDT |
| 2023-10-27 |
0.2870 USDT |
275,854.2000 ADA |
0.2892 USDT |
0.2881 USDT |
0.2898 USDT |
0.2894 USDT |
| 2023-10-26 |
0.2884 USDT |
262,793.3000 ADA |
0.2840 USDT |
0.2832 USDT |
0.2857 USDT |
0.2853 USDT |
| 2023-10-25 |
0.2820 USDT |
345,066.3000 ADA |
0.2817 USDT |
0.2798 USDT |
0.2811 USDT |
0.2802 USDT |
| 2023-10-24 |
0.2712 USDT |
1,652,802.6000 ADA |
0.2808 USDT |
0.2779 USDT |
0.2826 USDT |
0.2836 USDT |
| 2023-10-23 |
0.2688 USDT |
3,883,555.2000 ADA |
0.2699 USDT |
0.2697 USDT |
0.2807 USDT |
0.2812 USDT |
| 2023-10-22 |
0.2590 USDT |
1,352,007.4000 ADA |
0.2573 USDT |
0.2570 USDT |
0.2585 USDT |
0.2606 USDT |
| 2023-10-21 |
0.2567 USDT |
1,827,013.7000 ADA |
0.2618 USDT |
0.2591 USDT |
0.2600 USDT |
0.2599 USDT |
| 2023-10-20 |
0.2499 USDT |
92,410.6000 ADA |
0.2517 USDT |
0.2513 USDT |
0.2518 USDT |
0.2518 USDT |