Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-12 |
1.2498 USDT |
1,703,837.3500 ADA |
1.2977 USDT |
1.2919 USDT |
1.3039 USDT |
1.3052 USDT |
| 2022-01-11 |
1.1606 USDT |
1,153,915.5200 ADA |
1.1879 USDT |
1.1750 USDT |
1.1867 USDT |
1.1833 USDT |
| 2022-01-10 |
1.1288 USDT |
1,598,926.5300 ADA |
1.1287 USDT |
1.1229 USDT |
1.1362 USDT |
1.1332 USDT |
| 2022-01-09 |
1.1777 USDT |
1,829,415.8700 ADA |
1.1922 USDT |
1.1673 USDT |
1.1866 USDT |
1.1717 USDT |
| 2022-01-08 |
1.1956 USDT |
4,387,728.8500 ADA |
1.1443 USDT |
1.1349 USDT |
1.1556 USDT |
1.2103 USDT |
| 2022-01-07 |
1.2243 USDT |
1,230,923.2200 ADA |
1.2253 USDT |
1.2036 USDT |
1.2130 USDT |
1.2038 USDT |
| 2022-01-06 |
1.2312 USDT |
509,441.5200 ADA |
1.2832 USDT |
1.2729 USDT |
1.2856 USDT |
1.2769 USDT |
| 2022-01-05 |
1.2906 USDT |
3,708,645.4200 ADA |
1.2445 USDT |
1.1933 USDT |
1.2463 USDT |
1.2433 USDT |
| 2022-01-04 |
1.3237 USDT |
1,403,556.9200 ADA |
1.3186 USDT |
1.3082 USDT |
1.3228 USDT |
1.3092 USDT |
| 2022-01-03 |
1.3471 USDT |
652,812.0800 ADA |
1.3225 USDT |
1.3166 USDT |
1.3286 USDT |
1.3251 USDT |
| 2022-01-02 |
1.3652 USDT |
427,194.8700 ADA |
1.3718 USDT |
1.3711 USDT |
1.3807 USDT |
1.3794 USDT |
| 2022-01-01 |
1.3323 USDT |
712,225.9800 ADA |
1.3602 USDT |
1.3564 USDT |
1.3731 USDT |
1.3691 USDT |
| 2021-12-31 |
1.3412 USDT |
874,877.1000 ADA |
1.2905 USDT |
1.2905 USDT |
1.3127 USDT |
1.3107 USDT |
| 2021-12-30 |
1.3407 USDT |
511,342.6800 ADA |
1.3502 USDT |
1.3305 USDT |
1.3556 USDT |
1.3362 USDT |
| 2021-12-29 |
1.3872 USDT |
2,822,222.7600 ADA |
1.3769 USDT |
1.3430 USDT |
1.3634 USDT |
1.3554 USDT |
| 2021-12-28 |
1.4650 USDT |
2,612,082.5700 ADA |
1.4059 USDT |
1.3876 USDT |
1.4157 USDT |
1.4081 USDT |
| 2021-12-27 |
1.5395 USDT |
223,211.2800 ADA |
1.5313 USDT |
1.5262 USDT |
1.5364 USDT |
1.5280 USDT |
| 2021-12-26 |
1.4418 USDT |
312,266.7000 ADA |
1.4550 USDT |
1.4550 USDT |
1.4658 USDT |
1.4636 USDT |
| 2021-12-25 |
1.4253 USDT |
357,807.2000 ADA |
1.4509 USDT |
1.4397 USDT |
1.4531 USDT |
1.4502 USDT |
| 2021-12-24 |
1.4442 USDT |
1,042,697.0700 ADA |
1.4126 USDT |
1.3810 USDT |
1.4008 USDT |
1.3936 USDT |
| 2021-12-23 |
1.3868 USDT |
2,118,186.9200 ADA |
1.4635 USDT |
1.4514 USDT |
1.4736 USDT |
1.4679 USDT |
| 2021-12-22 |
1.3272 USDT |
513,339.1200 ADA |
1.3435 USDT |
1.3229 USDT |
1.3454 USDT |
1.3309 USDT |
| 2021-12-21 |
1.2588 USDT |
687,509.4200 ADA |
1.2815 USDT |
1.2762 USDT |
1.2896 USDT |
1.2812 USDT |
| 2021-12-20 |
1.2293 USDT |
1,081,380.7700 ADA |
1.2519 USDT |
1.2373 USDT |
1.2484 USDT |
1.2415 USDT |
| 2021-12-19 |
1.2744 USDT |
461,622.2500 ADA |
1.2433 USDT |
1.2401 USDT |
1.2582 USDT |
1.2559 USDT |
| 2021-12-18 |
1.2365 USDT |
269,676.8000 ADA |
1.2430 USDT |
1.2382 USDT |
1.2477 USDT |
1.2467 USDT |
| 2021-12-17 |
1.2303 USDT |
226,858.9200 ADA |
1.2279 USDT |
1.2164 USDT |
1.2293 USDT |
1.2197 USDT |
| 2021-12-16 |
1.2971 USDT |
2,722,918.3800 ADA |
1.2753 USDT |
1.2500 USDT |
1.2718 USDT |
1.2591 USDT |
| 2021-12-15 |
1.2635 USDT |
2,483,694.4600 ADA |
1.3199 USDT |
1.2970 USDT |
1.3136 USDT |
1.3082 USDT |
| 2021-12-14 |
1.2371 USDT |
2,651,183.4500 ADA |
1.2579 USDT |
1.2508 USDT |
1.2719 USDT |
1.2627 USDT |
| 2021-12-13 |
1.3299 USDT |
367,451.1600 ADA |
1.2409 USDT |
1.2308 USDT |
1.2435 USDT |
1.2318 USDT |
| 2021-12-12 |
1.3562 USDT |
535,596.4400 ADA |
1.3586 USDT |
1.3452 USDT |
1.3591 USDT |
1.3535 USDT |
| 2021-12-11 |
1.2672 USDT |
2,867,050.4000 ADA |
1.3074 USDT |
1.2972 USDT |
1.3526 USDT |
1.3498 USDT |
| 2021-12-10 |
1.2894 USDT |
1,832,133.5000 ADA |
1.2649 USDT |
1.2455 USDT |
1.2606 USDT |
1.2503 USDT |
| 2021-12-09 |
1.3493 USDT |
359,696.4900 ADA |
1.3069 USDT |
1.3066 USDT |
1.3212 USDT |
1.3129 USDT |
| 2021-12-08 |
1.3811 USDT |
2,031,559.8200 ADA |
1.4060 USDT |
1.3924 USDT |
1.4075 USDT |
1.4071 USDT |
| 2021-12-07 |
1.4317 USDT |
2,180,539.2600 ADA |
1.3892 USDT |
1.3647 USDT |
1.3878 USDT |
1.3770 USDT |
| 2021-12-06 |
1.3291 USDT |
1,600,673.2700 ADA |
1.3870 USDT |
1.3864 USDT |
1.4389 USDT |
1.4152 USDT |
| 2021-12-05 |
1.3630 USDT |
3,828,854.6900 ADA |
1.3292 USDT |
1.3067 USDT |
1.3336 USDT |
1.3565 USDT |
| 2021-12-04 |
1.3762 USDT |
2,335,827.4200 ADA |
1.4359 USDT |
1.4016 USDT |
1.4278 USDT |
1.4273 USDT |
| 2021-12-03 |
1.6279 USDT |
270,886.2000 ADA |
1.5556 USDT |
1.5536 USDT |
1.5745 USDT |
1.5735 USDT |
| 2021-12-02 |
1.6680 USDT |
357,451.2100 ADA |
1.7110 USDT |
1.7033 USDT |
1.7221 USDT |
1.7212 USDT |
| 2021-12-01 |
1.5804 USDT |
545,923.6800 ADA |
1.5471 USDT |
1.5318 USDT |
1.5475 USDT |
1.5449 USDT |
| 2021-11-30 |
1.5829 USDT |
283,472.9100 ADA |
1.5668 USDT |
1.5598 USDT |
1.5731 USDT |
1.5615 USDT |
| 2021-11-29 |
1.5899 USDT |
384,338.6200 ADA |
1.6070 USDT |
1.6064 USDT |
1.6171 USDT |
1.6160 USDT |
| 2021-11-28 |
1.5072 USDT |
852,748.2900 ADA |
1.5501 USDT |
1.5496 USDT |
1.5997 USDT |
1.5995 USDT |
| 2021-11-27 |
1.5584 USDT |
210,987.6500 ADA |
1.5484 USDT |
1.5442 USDT |
1.5554 USDT |
1.5526 USDT |
| 2021-11-26 |
1.5749 USDT |
473,067.3800 ADA |
1.5550 USDT |
1.5487 USDT |
1.5730 USDT |
1.5525 USDT |
| 2021-11-25 |
1.6875 USDT |
445,044.2500 ADA |
1.6811 USDT |
1.6787 USDT |
1.6972 USDT |
1.6941 USDT |
| 2021-11-24 |
1.6537 USDT |
412,138.2300 ADA |
1.6470 USDT |
1.6429 USDT |
1.6532 USDT |
1.6513 USDT |