Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
0.7108 USDT |
4,863,678.0000 ADA |
0.7206 USDT |
0.7158 USDT |
0.7231 USDT |
0.7264 USDT |
| 2024-03-05 |
0.7097 USDT |
69,053,029.6000 ADA |
0.7752 USDT |
0.5646 USDT |
0.6620 USDT |
0.6510 USDT |
| 2024-03-04 |
0.7698 USDT |
6,317,696.5000 ADA |
0.7657 USDT |
0.7572 USDT |
0.7720 USDT |
0.7643 USDT |
| 2024-03-03 |
0.7223 USDT |
3,479,899.6000 ADA |
0.7227 USDT |
0.7201 USDT |
0.7288 USDT |
0.7249 USDT |
| 2024-03-02 |
0.7405 USDT |
3,669,376.6000 ADA |
0.7330 USDT |
0.7293 USDT |
0.7356 USDT |
0.7368 USDT |
| 2024-03-01 |
0.6756 USDT |
7,459,608.1000 ADA |
0.6877 USDT |
0.6752 USDT |
0.6838 USDT |
0.6934 USDT |
| 2024-02-29 |
0.6816 USDT |
12,410,469.3000 ADA |
0.6819 USDT |
0.6402 USDT |
0.6634 USDT |
0.6492 USDT |
| 2024-02-28 |
0.6304 USDT |
7,721,919.0000 ADA |
0.6404 USDT |
0.5963 USDT |
0.6223 USDT |
0.6195 USDT |
| 2024-02-27 |
0.6215 USDT |
2,081,133.0000 ADA |
0.6160 USDT |
0.6098 USDT |
0.6174 USDT |
0.6245 USDT |
| 2024-02-26 |
0.5982 USDT |
1,584,285.5000 ADA |
0.6086 USDT |
0.6058 USDT |
0.6177 USDT |
0.6196 USDT |
| 2024-02-25 |
0.5911 USDT |
1,036,490.7000 ADA |
0.5895 USDT |
0.5806 USDT |
0.5852 USDT |
0.5879 USDT |
| 2024-02-24 |
0.5858 USDT |
833,263.9000 ADA |
0.5909 USDT |
0.5872 USDT |
0.5915 USDT |
0.5939 USDT |
| 2024-02-23 |
0.5855 USDT |
1,777,365.7000 ADA |
0.5885 USDT |
0.5685 USDT |
0.5802 USDT |
0.5915 USDT |
| 2024-02-22 |
0.5955 USDT |
1,287,904.4000 ADA |
0.5952 USDT |
0.5874 USDT |
0.5926 USDT |
0.5908 USDT |
| 2024-02-21 |
0.5933 USDT |
1,130,127.2000 ADA |
0.5815 USDT |
0.5749 USDT |
0.5823 USDT |
0.5970 USDT |
| 2024-02-20 |
0.6232 USDT |
1,401,975.0000 ADA |
0.6035 USDT |
0.6001 USDT |
0.6063 USDT |
0.6283 USDT |
| 2024-02-19 |
0.6259 USDT |
1,224,163.0000 ADA |
0.6276 USDT |
0.6194 USDT |
0.6235 USDT |
0.6336 USDT |
| 2024-02-18 |
0.6231 USDT |
1,252,619.3000 ADA |
0.6177 USDT |
0.6136 USDT |
0.6202 USDT |
0.6223 USDT |
| 2024-02-17 |
0.5900 USDT |
1,724,266.3000 ADA |
0.5869 USDT |
0.5862 USDT |
0.5998 USDT |
0.6089 USDT |
| 2024-02-16 |
0.5989 USDT |
207,982.6000 ADA |
0.5919 USDT |
0.5878 USDT |
0.5945 USDT |
0.5889 USDT |
| 2024-02-15 |
0.5941 USDT |
669,608.3000 ADA |
0.5913 USDT |
0.5913 USDT |
0.5996 USDT |
0.6075 USDT |
| 2024-02-14 |
0.5681 USDT |
711,579.0000 ADA |
0.5752 USDT |
0.5728 USDT |
0.5779 USDT |
0.5770 USDT |
| 2024-02-13 |
0.5497 USDT |
170,091.4000 ADA |
0.5394 USDT |
0.5392 USDT |
0.5442 USDT |
0.5442 USDT |
| 2024-02-12 |
0.5490 USDT |
966,873.6000 ADA |
0.5540 USDT |
0.5540 USDT |
0.5613 USDT |
0.5596 USDT |
| 2024-02-11 |
0.5536 USDT |
576,187.5000 ADA |
0.5404 USDT |
0.5354 USDT |
0.5394 USDT |
0.5409 USDT |
| 2024-02-10 |
0.5405 USDT |
888,510.3000 ADA |
0.5414 USDT |
0.5401 USDT |
0.5484 USDT |
0.5560 USDT |
| 2024-02-09 |
0.5375 USDT |
2,037,851.1000 ADA |
0.5448 USDT |
0.5334 USDT |
0.5404 USDT |
0.5414 USDT |
| 2024-02-08 |
0.5243 USDT |
1,088,935.5000 ADA |
0.5252 USDT |
0.5240 USDT |
0.5276 USDT |
0.5277 USDT |
| 2024-02-07 |
0.4861 USDT |
1,711,264.2000 ADA |
0.4826 USDT |
0.4820 USDT |
0.4854 USDT |
0.4990 USDT |
| 2024-02-06 |
0.4955 USDT |
821,973.1000 ADA |
0.4970 USDT |
0.4957 USDT |
0.4993 USDT |
0.5009 USDT |
| 2024-02-05 |
0.4970 USDT |
570,780.6000 ADA |
0.4933 USDT |
0.4874 USDT |
0.4918 USDT |
0.4940 USDT |
| 2024-02-04 |
0.5049 USDT |
646,629.7000 ADA |
0.5039 USDT |
0.4943 USDT |
0.4980 USDT |
0.4951 USDT |
| 2024-02-03 |
0.5187 USDT |
334,787.2000 ADA |
0.5186 USDT |
0.5142 USDT |
0.5160 USDT |
0.5152 USDT |
| 2024-02-02 |
0.5123 USDT |
100,650.7000 ADA |
0.5107 USDT |
0.5081 USDT |
0.5102 USDT |
0.5094 USDT |
| 2024-02-01 |
0.4940 USDT |
676,035.2000 ADA |
0.4928 USDT |
0.4925 USDT |
0.4970 USDT |
0.5038 USDT |
| 2024-01-31 |
0.5074 USDT |
1,464,633.8000 ADA |
0.5174 USDT |
0.4934 USDT |
0.5014 USDT |
0.4995 USDT |
| 2024-01-30 |
0.5259 USDT |
950,530.2000 ADA |
0.5219 USDT |
0.5157 USDT |
0.5197 USDT |
0.5266 USDT |
| 2024-01-29 |
0.4979 USDT |
1,965,990.9000 ADA |
0.4858 USDT |
0.4849 USDT |
0.4886 USDT |
0.5192 USDT |
| 2024-01-28 |
0.4930 USDT |
720,167.3000 ADA |
0.4905 USDT |
0.4835 USDT |
0.4884 USDT |
0.4868 USDT |
| 2024-01-27 |
0.4831 USDT |
354,580.5000 ADA |
0.4853 USDT |
0.4829 USDT |
0.4852 USDT |
0.4890 USDT |
| 2024-01-26 |
0.4793 USDT |
1,421,015.8000 ADA |
0.4856 USDT |
0.4811 USDT |
0.4859 USDT |
0.4818 USDT |
| 2024-01-25 |
0.4717 USDT |
1,009,466.0000 ADA |
0.4709 USDT |
0.4587 USDT |
0.4663 USDT |
0.4673 USDT |
| 2024-01-24 |
0.4720 USDT |
687,322.9000 ADA |
0.4753 USDT |
0.4682 USDT |
0.4724 USDT |
0.4728 USDT |
| 2024-01-23 |
0.4668 USDT |
1,199,508.1000 ADA |
0.4676 USDT |
0.4626 USDT |
0.4667 USDT |
0.4663 USDT |
| 2024-01-22 |
0.4929 USDT |
2,118,322.7000 ADA |
0.4954 USDT |
0.4771 USDT |
0.4893 USDT |
0.4862 USDT |
| 2024-01-21 |
0.5152 USDT |
372,295.9000 ADA |
0.5138 USDT |
0.5075 USDT |
0.5093 USDT |
0.5080 USDT |
| 2024-01-20 |
0.5098 USDT |
646,505.8000 ADA |
0.5122 USDT |
0.5067 USDT |
0.5098 USDT |
0.5133 USDT |
| 2024-01-19 |
0.4930 USDT |
1,598,849.1000 ADA |
0.4884 USDT |
0.4714 USDT |
0.4868 USDT |
0.4971 USDT |
| 2024-01-18 |
0.5178 USDT |
1,689,244.1000 ADA |
0.5141 USDT |
0.5031 USDT |
0.5094 USDT |
0.5093 USDT |
| 2024-01-17 |
0.5326 USDT |
501,671.0000 ADA |
0.5267 USDT |
0.5214 USDT |
0.5289 USDT |
0.5284 USDT |