Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.6173 USDT |
387,094.8000 ADA |
0.6273 USDT |
0.6263 USDT |
0.6287 USDT |
0.6263 USDT |
| 2025-04-17 |
0.6189 USDT |
473,667.1000 ADA |
0.6192 USDT |
0.6191 USDT |
0.6230 USDT |
0.6224 USDT |
| 2025-04-16 |
0.6094 USDT |
66,264.3000 ADA |
0.6152 USDT |
0.6132 USDT |
0.6158 USDT |
0.6134 USDT |
| 2025-04-15 |
0.6328 USDT |
367,827.0000 ADA |
0.6173 USDT |
0.6150 USDT |
0.6191 USDT |
0.6184 USDT |
| 2025-04-14 |
0.6417 USDT |
78,569.2000 ADA |
0.6402 USDT |
0.6394 USDT |
0.6418 USDT |
0.6410 USDT |
| 2025-04-13 |
0.6526 USDT |
639,105.6000 ADA |
0.6567 USDT |
0.6376 USDT |
0.6574 USDT |
0.6379 USDT |
| 2025-04-12 |
0.6436 USDT |
127,945.4000 ADA |
0.6488 USDT |
0.6475 USDT |
0.6493 USDT |
0.6483 USDT |
| 2025-04-11 |
0.6251 USDT |
217,041.2000 ADA |
0.6300 USDT |
0.6286 USDT |
0.6338 USDT |
0.6286 USDT |
| 2025-04-10 |
0.6162 USDT |
11,050,878.4000 ADA |
0.6122 USDT |
0.5858 USDT |
0.5958 USDT |
0.6026 USDT |
| 2025-04-09 |
0.5702 USDT |
40,352,099.9000 ADA |
0.5697 USDT |
0.5547 USDT |
0.5661 USDT |
0.6178 USDT |
| 2025-04-08 |
0.5914 USDT |
2,935,173.1000 ADA |
0.5719 USDT |
0.5646 USDT |
0.5740 USDT |
0.5670 USDT |
| 2025-04-07 |
0.5600 USDT |
1,928,387.4000 ADA |
0.5765 USDT |
0.5739 USDT |
0.5833 USDT |
0.5787 USDT |
| 2025-04-06 |
0.6385 USDT |
213,903.5000 ADA |
0.6275 USDT |
0.6250 USDT |
0.6284 USDT |
0.6262 USDT |
| 2025-04-05 |
0.6588 USDT |
4,945,183.7000 ADA |
0.6620 USDT |
0.6449 USDT |
0.6502 USDT |
0.6509 USDT |
| 2025-04-04 |
0.6532 USDT |
2,127,199.3000 ADA |
0.6624 USDT |
0.6608 USDT |
0.6673 USDT |
0.6641 USDT |
| 2025-04-03 |
0.6396 USDT |
1,453,473.4000 ADA |
0.6381 USDT |
0.6375 USDT |
0.6476 USDT |
0.6523 USDT |
| 2025-04-02 |
0.6811 USDT |
11,060,076.7000 ADA |
0.6851 USDT |
0.6752 USDT |
0.6877 USDT |
0.6870 USDT |
| 2025-04-01 |
0.6721 USDT |
556,963.6000 ADA |
0.6828 USDT |
0.6753 USDT |
0.6829 USDT |
0.6776 USDT |
| 2025-03-31 |
0.6507 USDT |
18,136,376.4000 ADA |
0.6576 USDT |
0.6295 USDT |
0.6430 USDT |
0.6609 USDT |
| 2025-03-30 |
0.6744 USDT |
9,780,234.5000 ADA |
0.6730 USDT |
0.6659 USDT |
0.6722 USDT |
0.6694 USDT |
| 2025-03-29 |
0.6777 USDT |
403,470.2000 ADA |
0.6681 USDT |
0.6674 USDT |
0.6749 USDT |
0.6730 USDT |
| 2025-03-28 |
0.7111 USDT |
414,113.4000 ADA |
0.6926 USDT |
0.6916 USDT |
0.6978 USDT |
0.6939 USDT |
| 2025-03-27 |
0.7346 USDT |
174,824.9000 ADA |
0.7286 USDT |
0.7274 USDT |
0.7332 USDT |
0.7274 USDT |
| 2025-03-26 |
0.7499 USDT |
450,176.9000 ADA |
0.7248 USDT |
0.7208 USDT |
0.7262 USDT |
0.7254 USDT |
| 2025-03-25 |
0.7466 USDT |
1,082,785.0000 ADA |
0.7458 USDT |
0.7397 USDT |
0.7444 USDT |
0.7406 USDT |
| 2025-03-24 |
0.7198 USDT |
8,102,798.3000 ADA |
0.7298 USDT |
0.7247 USDT |
0.7322 USDT |
0.7289 USDT |
| 2025-03-23 |
0.7061 USDT |
21,539.7000 ADA |
0.7002 USDT |
0.6999 USDT |
0.7003 USDT |
0.7003 USDT |
| 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 |