Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.7094 USDT |
3,830,537.5000 ADA |
0.7112 USDT |
0.7002 USDT |
0.7043 USDT |
0.7030 USDT |
| 2025-03-21 |
0.7132 USDT |
200,070.3000 ADA |
0.7137 USDT |
0.7120 USDT |
0.7142 USDT |
0.7120 USDT |
| 2025-03-20 |
0.7334 USDT |
227,578.5000 ADA |
0.7193 USDT |
0.7175 USDT |
0.7236 USDT |
0.7236 USDT |
| 2025-03-19 |
0.7283 USDT |
1,127,687.6000 ADA |
0.7383 USDT |
0.7378 USDT |
0.7470 USDT |
0.7436 USDT |
| 2025-03-18 |
0.7063 USDT |
645,851.6000 ADA |
0.6955 USDT |
0.6908 USDT |
0.6955 USDT |
0.6921 USDT |
| 2025-03-17 |
0.7188 USDT |
288,589.7000 ADA |
0.7196 USDT |
0.7183 USDT |
0.7210 USDT |
0.7209 USDT |
| 2025-03-16 |
0.7159 USDT |
12,305,054.0000 ADA |
0.6980 USDT |
0.6949 USDT |
0.7030 USDT |
0.7065 USDT |
| 2025-03-15 |
0.7425 USDT |
772,047.0000 ADA |
0.7502 USDT |
0.7495 USDT |
0.7562 USDT |
0.7516 USDT |
| 2025-03-14 |
0.7123 USDT |
3,725,193.8000 ADA |
0.7304 USDT |
0.7299 USDT |
0.7512 USDT |
0.7383 USDT |
| 2025-03-13 |
0.7205 USDT |
25,834,942.4000 ADA |
0.7176 USDT |
0.6956 USDT |
0.6992 USDT |
0.6992 USDT |
| 2025-03-12 |
0.7343 USDT |
91,177.3000 ADA |
0.7326 USDT |
0.7303 USDT |
0.7339 USDT |
0.7315 USDT |
| 2025-03-11 |
0.7012 USDT |
2,495,597.1000 ADA |
0.7263 USDT |
0.7154 USDT |
0.7290 USDT |
0.7198 USDT |
| 2025-03-10 |
0.7173 USDT |
2,785,814.2000 ADA |
0.6889 USDT |
0.6794 USDT |
0.6917 USDT |
0.6893 USDT |
| 2025-03-09 |
0.7651 USDT |
13,448,407.8000 ADA |
0.7215 USDT |
0.7091 USDT |
0.7240 USDT |
0.7201 USDT |
| 2025-03-08 |
0.8295 USDT |
224,202.8000 ADA |
0.8171 USDT |
0.8138 USDT |
0.8171 USDT |
0.8140 USDT |
| 2025-03-07 |
0.8598 USDT |
11,713,992.2000 ADA |
0.8529 USDT |
0.8062 USDT |
0.8450 USDT |
0.8368 USDT |
| 2025-03-06 |
0.9474 USDT |
8,546,324.8000 ADA |
0.9018 USDT |
0.8859 USDT |
0.8984 USDT |
0.8878 USDT |
| 2025-03-05 |
0.9484 USDT |
74,042,630.5000 ADA |
0.9231 USDT |
0.9157 USDT |
0.9384 USDT |
0.9542 USDT |
| 2025-03-04 |
0.8443 USDT |
19,491,439.8000 ADA |
0.9268 USDT |
0.9043 USDT |
0.9446 USDT |
0.9273 USDT |
| 2025-03-03 |
0.9957 USDT |
16,264,188.4000 ADA |
0.8358 USDT |
0.8352 USDT |
0.8781 USDT |
0.8444 USDT |
| 2025-03-02 |
0.9425 USDT |
8,427,438.4000 ADA |
1.0418 USDT |
1.0198 USDT |
1.0409 USDT |
1.0376 USDT |
| 2025-03-01 |
0.6445 USDT |
3,236,713.7000 ADA |
0.6481 USDT |
0.6467 USDT |
0.6718 USDT |
0.6695 USDT |
| 2025-02-28 |
0.6106 USDT |
2,215,349.7000 ADA |
0.6346 USDT |
0.6268 USDT |
0.6337 USDT |
0.6351 USDT |
| 2025-02-27 |
0.6598 USDT |
867,778.7000 ADA |
0.6779 USDT |
0.6710 USDT |
0.6762 USDT |
0.6760 USDT |
| 2025-02-26 |
0.6772 USDT |
1,220,505.8000 ADA |
0.6719 USDT |
0.6535 USDT |
0.6616 USDT |
0.6546 USDT |
| 2025-02-25 |
0.6632 USDT |
1,929,640.3000 ADA |
0.6856 USDT |
0.6824 USDT |
0.6940 USDT |
0.6843 USDT |
| 2025-02-24 |
0.7204 USDT |
13,322,949.8000 ADA |
0.7159 USDT |
0.6705 USDT |
0.6934 USDT |
0.6850 USDT |
| 2025-02-23 |
0.7716 USDT |
685,665.4000 ADA |
0.7692 USDT |
0.7614 USDT |
0.7692 USDT |
0.7684 USDT |
| 2025-02-22 |
0.7689 USDT |
475,672.2000 ADA |
0.7802 USDT |
0.7732 USDT |
0.7785 USDT |
0.7777 USDT |
| 2025-02-21 |
0.7884 USDT |
1,970,339.3000 ADA |
0.7558 USDT |
0.7534 USDT |
0.7641 USDT |
0.7617 USDT |
| 2025-02-20 |
0.7890 USDT |
1,728,863.2000 ADA |
0.8106 USDT |
0.7987 USDT |
0.8045 USDT |
0.8038 USDT |
| 2025-02-19 |
0.7587 USDT |
1,190,736.6000 ADA |
0.7578 USDT |
0.7566 USDT |
0.7682 USDT |
0.7739 USDT |
| 2025-02-18 |
0.7735 USDT |
1,159,741.4000 ADA |
0.7466 USDT |
0.7425 USDT |
0.7546 USDT |
0.7574 USDT |
| 2025-02-17 |
0.8021 USDT |
6,237,750.0000 ADA |
0.8097 USDT |
0.7831 USDT |
0.7998 USDT |
0.7992 USDT |
| 2025-02-16 |
0.7763 USDT |
1,439,082.5000 ADA |
0.7711 USDT |
0.7635 USDT |
0.7726 USDT |
0.7733 USDT |
| 2025-02-15 |
0.7955 USDT |
215,640.0000 ADA |
0.7790 USDT |
0.7781 USDT |
0.7811 USDT |
0.7793 USDT |
| 2025-02-14 |
0.8091 USDT |
1,552,840.5000 ADA |
0.8062 USDT |
0.7899 USDT |
0.7992 USDT |
0.7978 USDT |
| 2025-02-13 |
0.7853 USDT |
1,012,202.8000 ADA |
0.7780 USDT |
0.7756 USDT |
0.7867 USDT |
0.7903 USDT |
| 2025-02-12 |
0.7744 USDT |
859,097.2000 ADA |
0.7877 USDT |
0.7838 USDT |
0.7924 USDT |
0.7916 USDT |
| 2025-02-11 |
0.7784 USDT |
7,068,896.4000 ADA |
0.7836 USDT |
0.7555 USDT |
0.7690 USDT |
0.7598 USDT |
| 2025-02-10 |
0.6866 USDT |
909,772.5000 ADA |
0.7018 USDT |
0.6968 USDT |
0.7058 USDT |
0.7034 USDT |
| 2025-02-09 |
0.6868 USDT |
8,203,329.0000 ADA |
0.6887 USDT |
0.6505 USDT |
0.6787 USDT |
0.6831 USDT |
| 2025-02-08 |
0.6965 USDT |
1,232,268.4000 ADA |
0.6995 USDT |
0.6954 USDT |
0.7015 USDT |
0.7032 USDT |
| 2025-02-07 |
0.7229 USDT |
7,258,486.4000 ADA |
0.7190 USDT |
0.6903 USDT |
0.6991 USDT |
0.7029 USDT |
| 2025-02-06 |
0.7293 USDT |
2,962,656.4000 ADA |
0.7197 USDT |
0.6983 USDT |
0.7135 USDT |
0.7008 USDT |
| 2025-02-05 |
0.7512 USDT |
1,262,514.2000 ADA |
0.7413 USDT |
0.7250 USDT |
0.7425 USDT |
0.7295 USDT |
| 2025-02-04 |
0.7591 USDT |
4,821,960.8000 ADA |
0.7465 USDT |
0.7217 USDT |
0.7415 USDT |
0.7412 USDT |
| 2025-02-03 |
0.6865 USDT |
36,248,428.6000 ADA |
0.6969 USDT |
0.6726 USDT |
0.7270 USDT |
0.7787 USDT |
| 2025-02-02 |
0.8324 USDT |
13,416,111.3000 ADA |
0.7968 USDT |
0.7512 USDT |
0.7941 USDT |
0.7800 USDT |
| 2025-02-01 |
0.9353 USDT |
754,143.5000 ADA |
0.9206 USDT |
0.9082 USDT |
0.9213 USDT |
0.9124 USDT |