Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.6624 USDT |
3,433,861.7000 ADA |
0.6529 USDT |
0.6331 USDT |
0.6462 USDT |
0.6388 USDT |
| 2025-10-15 |
0.6907 USDT |
19,222,195.4000 ADA |
0.7052 USDT |
0.6642 USDT |
0.6737 USDT |
0.6724 USDT |
| 2025-10-14 |
0.6928 USDT |
441,774.6000 ADA |
0.6943 USDT |
0.6924 USDT |
0.6982 USDT |
0.6936 USDT |
| 2025-10-13 |
0.7136 USDT |
1,037,318.6000 ADA |
0.7310 USDT |
0.7296 USDT |
0.7338 USDT |
0.7320 USDT |
| 2025-10-12 |
0.6502 USDT |
40,437,370.2000 ADA |
0.6314 USDT |
0.6177 USDT |
0.6296 USDT |
0.6881 USDT |
| 2025-10-11 |
0.6046 USDT |
3,696,732.9000 ADA |
0.6212 USDT |
0.6093 USDT |
0.6293 USDT |
0.6276 USDT |
| 2025-10-10 |
0.8104 USDT |
7,941,564.7000 ADA |
0.8153 USDT |
0.8084 USDT |
0.8158 USDT |
0.8188 USDT |
| 2025-10-09 |
0.8116 USDT |
16,895,334.6000 ADA |
0.8148 USDT |
0.7951 USDT |
0.8063 USDT |
0.8159 USDT |
| 2025-10-08 |
0.8251 USDT |
11,889,865.0000 ADA |
0.8152 USDT |
0.8127 USDT |
0.8175 USDT |
0.8389 USDT |
| 2025-10-07 |
0.8492 USDT |
19,554,513.6000 ADA |
0.8579 USDT |
0.8232 USDT |
0.8257 USDT |
0.8248 USDT |
| 2025-10-06 |
0.8620 USDT |
1,565,181.7000 ADA |
0.8771 USDT |
0.8667 USDT |
0.8785 USDT |
0.8717 USDT |
| 2025-10-05 |
0.8574 USDT |
10,740,132.7000 ADA |
0.8631 USDT |
0.8273 USDT |
0.8373 USDT |
0.8368 USDT |
| 2025-10-04 |
0.8506 USDT |
113,682.6000 ADA |
0.8380 USDT |
0.8377 USDT |
0.8402 USDT |
0.8402 USDT |
| 2025-10-03 |
0.8621 USDT |
362,169.2000 ADA |
0.8597 USDT |
0.8574 USDT |
0.8655 USDT |
0.8637 USDT |
| 2025-10-02 |
0.8500 USDT |
12,834,475.4000 ADA |
0.8607 USDT |
0.8361 USDT |
0.8538 USDT |
0.8590 USDT |
| 2025-10-01 |
0.8074 USDT |
616,030.3000 ADA |
0.8309 USDT |
0.8309 USDT |
0.8376 USDT |
0.8358 USDT |
| 2025-09-30 |
0.7959 USDT |
12,554,246.5000 ADA |
0.8007 USDT |
0.7780 USDT |
0.7851 USDT |
0.8000 USDT |
| 2025-09-29 |
0.8026 USDT |
16,136.2000 ADA |
0.7985 USDT |
0.7968 USDT |
0.7989 USDT |
0.7970 USDT |
| 2025-09-28 |
0.7840 USDT |
8,245,916.5000 ADA |
0.7683 USDT |
0.7646 USDT |
0.7689 USDT |
0.8075 USDT |
| 2025-09-27 |
0.7882 USDT |
166,179.8000 ADA |
0.7830 USDT |
0.7809 USDT |
0.7832 USDT |
0.7818 USDT |
| 2025-09-26 |
0.7742 USDT |
286,668.2000 ADA |
0.7880 USDT |
0.7871 USDT |
0.7916 USDT |
0.7916 USDT |
| 2025-09-25 |
0.7821 USDT |
886,559.6000 ADA |
0.7675 USDT |
0.7609 USDT |
0.7723 USDT |
0.7611 USDT |
| 2025-09-24 |
0.8118 USDT |
767,587.7000 ADA |
0.8242 USDT |
0.8194 USDT |
0.8233 USDT |
0.8200 USDT |
| 2025-09-23 |
0.8205 USDT |
11,058,862.2000 ADA |
0.8255 USDT |
0.8031 USDT |
0.8203 USDT |
0.8236 USDT |
| 2025-09-22 |
0.8346 USDT |
251,050.8000 ADA |
0.8152 USDT |
0.8133 USDT |
0.8191 USDT |
0.8182 USDT |
| 2025-09-21 |
0.8929 USDT |
5,870,934.0000 ADA |
0.8931 USDT |
0.8771 USDT |
0.8929 USDT |
0.8847 USDT |
| 2025-09-20 |
0.8957 USDT |
149,565.7000 ADA |
0.8944 USDT |
0.8934 USDT |
0.8957 USDT |
0.8948 USDT |
| 2025-09-19 |
0.9101 USDT |
15,252,290.2000 ADA |
0.9044 USDT |
0.8901 USDT |
0.8970 USDT |
0.8958 USDT |
| 2025-09-18 |
0.9159 USDT |
553,771.2000 ADA |
0.9296 USDT |
0.9283 USDT |
0.9327 USDT |
0.9319 USDT |
| 2025-09-17 |
0.8756 USDT |
19,814,135.1000 ADA |
0.8768 USDT |
0.8613 USDT |
0.8699 USDT |
0.8854 USDT |
| 2025-09-16 |
0.8677 USDT |
439,664.1000 ADA |
0.8771 USDT |
0.8768 USDT |
0.8806 USDT |
0.8804 USDT |
| 2025-09-15 |
0.8737 USDT |
91,619.0000 ADA |
0.8617 USDT |
0.8569 USDT |
0.8618 USDT |
0.8575 USDT |
| 2025-09-14 |
0.9070 USDT |
21,002,050.2000 ADA |
0.9294 USDT |
0.8793 USDT |
0.8886 USDT |
0.8903 USDT |
| 2025-09-13 |
0.9333 USDT |
50,160.4000 ADA |
0.9280 USDT |
0.9277 USDT |
0.9295 USDT |
0.9290 USDT |
| 2025-09-12 |
0.8963 USDT |
21,229,433.1000 ADA |
0.8940 USDT |
0.8826 USDT |
0.8905 USDT |
0.9049 USDT |
| 2025-09-11 |
0.8835 USDT |
809,587.3000 ADA |
0.8903 USDT |
0.8901 USDT |
0.8968 USDT |
0.8942 USDT |
| 2025-09-10 |
0.8798 USDT |
1,566,155.1000 ADA |
0.8829 USDT |
0.8726 USDT |
0.8796 USDT |
0.8795 USDT |
| 2025-09-09 |
0.8738 USDT |
13,607,942.3000 ADA |
0.8875 USDT |
0.8525 USDT |
0.8617 USDT |
0.8608 USDT |
| 2025-09-08 |
0.8499 USDT |
252,584.4000 ADA |
0.8612 USDT |
0.8612 USDT |
0.8646 USDT |
0.8641 USDT |
| 2025-09-07 |
0.8291 USDT |
5,543,620.4000 ADA |
0.8287 USDT |
0.8230 USDT |
0.8287 USDT |
0.8281 USDT |
| 2025-09-06 |
0.8277 USDT |
293,553.7000 ADA |
0.8241 USDT |
0.8233 USDT |
0.8263 USDT |
0.8253 USDT |
| 2025-09-05 |
0.8289 USDT |
17,824,352.6000 ADA |
0.8178 USDT |
0.8146 USDT |
0.8193 USDT |
0.8243 USDT |
| 2025-09-04 |
0.8304 USDT |
7,503,924.2000 ADA |
0.8367 USDT |
0.8130 USDT |
0.8194 USDT |
0.8160 USDT |
| 2025-09-03 |
0.8356 USDT |
257,393.8000 ADA |
0.8402 USDT |
0.8386 USDT |
0.8427 USDT |
0.8386 USDT |
| 2025-09-02 |
0.8130 USDT |
2,271,622.5000 ADA |
0.8182 USDT |
0.8153 USDT |
0.8234 USDT |
0.8278 USDT |
| 2025-09-01 |
0.8139 USDT |
13,120,240.6000 ADA |
0.8201 USDT |
0.7818 USDT |
0.7949 USDT |
0.7903 USDT |
| 2025-08-31 |
0.8224 USDT |
600,978.9000 ADA |
0.8251 USDT |
0.8174 USDT |
0.8256 USDT |
0.8207 USDT |
| 2025-08-30 |
0.8235 USDT |
151,437.1000 ADA |
0.8169 USDT |
0.8156 USDT |
0.8197 USDT |
0.8193 USDT |
| 2025-08-29 |
0.8371 USDT |
19,407,571.2000 ADA |
0.8399 USDT |
0.8157 USDT |
0.8238 USDT |
0.8311 USDT |
| 2025-08-28 |
0.8624 USDT |
3,855.0000 ADA |
0.8456 USDT |
0.8450 USDT |
0.8459 USDT |
0.8457 USDT |