Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.4579 USDT |
5,065,419.4000 ADA |
0.4614 USDT |
0.4506 USDT |
0.4562 USDT |
0.4556 USDT |
| 2024-06-05 |
0.4614 USDT |
2,537,243.6000 ADA |
0.4600 USDT |
0.4594 USDT |
0.4619 USDT |
0.4616 USDT |
| 2024-06-04 |
0.4582 USDT |
2,634,076.1000 ADA |
0.4608 USDT |
0.4592 USDT |
0.4614 USDT |
0.4616 USDT |
| 2024-06-03 |
0.4511 USDT |
3,364,752.8000 ADA |
0.4555 USDT |
0.4480 USDT |
0.4526 USDT |
0.4564 USDT |
| 2024-06-02 |
0.4488 USDT |
3,503,631.1000 ADA |
0.4516 USDT |
0.4407 USDT |
0.4449 USDT |
0.4441 USDT |
| 2024-06-01 |
0.4484 USDT |
1,114,391.8000 ADA |
0.4485 USDT |
0.4481 USDT |
0.4494 USDT |
0.4493 USDT |
| 2024-05-31 |
0.4493 USDT |
2,572,326.8000 ADA |
0.4515 USDT |
0.4436 USDT |
0.4480 USDT |
0.4500 USDT |
| 2024-05-30 |
0.4494 USDT |
2,431,359.3000 ADA |
0.4513 USDT |
0.4452 USDT |
0.4478 USDT |
0.4463 USDT |
| 2024-05-29 |
0.4590 USDT |
1,780,196.2000 ADA |
0.4558 USDT |
0.4505 USDT |
0.4530 USDT |
0.4518 USDT |
| 2024-05-28 |
0.4587 USDT |
492,003.6000 ADA |
0.4575 USDT |
0.4564 USDT |
0.4580 USDT |
0.4580 USDT |
| 2024-05-27 |
0.4648 USDT |
4,818,685.2000 ADA |
0.4667 USDT |
0.4621 USDT |
0.4676 USDT |
0.4682 USDT |
| 2024-05-26 |
0.4598 USDT |
1,017,028.3000 ADA |
0.4593 USDT |
0.4550 USDT |
0.4589 USDT |
0.4597 USDT |
| 2024-05-25 |
0.4608 USDT |
1,568,424.5000 ADA |
0.4598 USDT |
0.4586 USDT |
0.4606 USDT |
0.4593 USDT |
| 2024-05-24 |
0.4597 USDT |
3,307,663.6000 ADA |
0.4579 USDT |
0.4548 USDT |
0.4598 USDT |
0.4604 USDT |
| 2024-05-23 |
0.4686 USDT |
11,324,109.9000 ADA |
0.4661 USDT |
0.4447 USDT |
0.4601 USDT |
0.4615 USDT |
| 2024-05-22 |
0.4868 USDT |
4,887,997.7000 ADA |
0.4753 USDT |
0.4752 USDT |
0.4800 USDT |
0.4805 USDT |
| 2024-05-21 |
0.5009 USDT |
9,831,331.8000 ADA |
0.5010 USDT |
0.4906 USDT |
0.4960 USDT |
0.4912 USDT |
| 2024-05-20 |
0.4728 USDT |
8,943,394.9000 ADA |
0.4680 USDT |
0.4639 USDT |
0.4681 USDT |
0.4919 USDT |
| 2024-05-19 |
0.4749 USDT |
2,847,145.3000 ADA |
0.4726 USDT |
0.4646 USDT |
0.4678 USDT |
0.4683 USDT |
| 2024-05-18 |
0.4817 USDT |
2,484,206.2000 ADA |
0.4767 USDT |
0.4756 USDT |
0.4797 USDT |
0.4830 USDT |
| 2024-05-17 |
0.4752 USDT |
4,369,786.0000 ADA |
0.4854 USDT |
0.4782 USDT |
0.4823 USDT |
0.4807 USDT |
| 2024-05-16 |
0.4556 USDT |
3,438,353.1000 ADA |
0.4494 USDT |
0.4484 USDT |
0.4560 USDT |
0.4551 USDT |
| 2024-05-15 |
0.4397 USDT |
4,943,167.1000 ADA |
0.4426 USDT |
0.4418 USDT |
0.4453 USDT |
0.4515 USDT |
| 2024-05-14 |
0.4340 USDT |
2,699,559.6000 ADA |
0.4321 USDT |
0.4280 USDT |
0.4315 USDT |
0.4306 USDT |
| 2024-05-13 |
0.4410 USDT |
3,320,444.4000 ADA |
0.4476 USDT |
0.4358 USDT |
0.4371 USDT |
0.4370 USDT |
| 2024-05-12 |
0.4395 USDT |
1,686,169.8000 ADA |
0.4415 USDT |
0.4333 USDT |
0.4381 USDT |
0.4372 USDT |
| 2024-05-11 |
0.4439 USDT |
1,171,492.7000 ADA |
0.4417 USDT |
0.4378 USDT |
0.4397 USDT |
0.4384 USDT |
| 2024-05-10 |
0.4575 USDT |
5,890,200.3000 ADA |
0.4633 USDT |
0.4432 USDT |
0.4483 USDT |
0.4491 USDT |
| 2024-05-09 |
0.4568 USDT |
2,032,505.9000 ADA |
0.4542 USDT |
0.4535 USDT |
0.4575 USDT |
0.4626 USDT |
| 2024-05-08 |
0.4532 USDT |
18,633,839.8000 ADA |
0.4448 USDT |
0.4432 USDT |
0.4595 USDT |
0.4626 USDT |
| 2024-05-07 |
0.4513 USDT |
2,243,218.4000 ADA |
0.4543 USDT |
0.4463 USDT |
0.4476 USDT |
0.4473 USDT |
| 2024-05-06 |
0.4622 USDT |
4,075,805.4000 ADA |
0.4548 USDT |
0.4513 USDT |
0.4608 USDT |
0.4602 USDT |
| 2024-05-05 |
0.4598 USDT |
2,964,884.8000 ADA |
0.4560 USDT |
0.4547 USDT |
0.4593 USDT |
0.4605 USDT |
| 2024-05-04 |
0.4687 USDT |
3,119,607.8000 ADA |
0.4703 USDT |
0.4656 USDT |
0.4686 USDT |
0.4684 USDT |
| 2024-05-03 |
0.4579 USDT |
3,320,507.7000 ADA |
0.4647 USDT |
0.4616 USDT |
0.4649 USDT |
0.4649 USDT |
| 2024-05-02 |
0.4513 USDT |
4,268,222.1000 ADA |
0.4573 USDT |
0.4520 USDT |
0.4559 USDT |
0.4575 USDT |
| 2024-05-01 |
0.4372 USDT |
13,000,608.9000 ADA |
0.4384 USDT |
0.4291 USDT |
0.4371 USDT |
0.4394 USDT |
| 2024-04-30 |
0.4407 USDT |
5,099,052.6000 ADA |
0.4336 USDT |
0.4295 USDT |
0.4356 USDT |
0.4399 USDT |
| 2024-04-29 |
0.4557 USDT |
1,885,012.8000 ADA |
0.4513 USDT |
0.4496 USDT |
0.4538 USDT |
0.4533 USDT |
| 2024-04-28 |
0.4707 USDT |
2,220,665.7000 ADA |
0.4687 USDT |
0.4602 USDT |
0.4635 USDT |
0.4616 USDT |
| 2024-04-27 |
0.4573 USDT |
954,040.8000 ADA |
0.4650 USDT |
0.4638 USDT |
0.4650 USDT |
0.4679 USDT |
| 2024-04-26 |
0.4699 USDT |
2,624,983.4000 ADA |
0.4723 USDT |
0.4624 USDT |
0.4675 USDT |
0.4669 USDT |
| 2024-04-25 |
0.4718 USDT |
4,136,180.2000 ADA |
0.4673 USDT |
0.4657 USDT |
0.4725 USDT |
0.4764 USDT |
| 2024-04-24 |
0.4927 USDT |
9,020,861.0000 ADA |
0.4973 USDT |
0.4716 USDT |
0.4787 USDT |
0.4798 USDT |
| 2024-04-23 |
0.5116 USDT |
5,579,996.5000 ADA |
0.5082 USDT |
0.5005 USDT |
0.5045 USDT |
0.5029 USDT |
| 2024-04-22 |
0.5102 USDT |
2,536,430.3000 ADA |
0.5133 USDT |
0.5130 USDT |
0.5185 USDT |
0.5214 USDT |
| 2024-04-21 |
0.5021 USDT |
3,949,158.7000 ADA |
0.4962 USDT |
0.4875 USDT |
0.4966 USDT |
0.4979 USDT |
| 2024-04-20 |
0.4849 USDT |
7,157,406.4000 ADA |
0.4798 USDT |
0.4779 USDT |
0.4824 USDT |
0.5010 USDT |
| 2024-04-19 |
0.4548 USDT |
4,774,307.4000 ADA |
0.4711 USDT |
0.4646 USDT |
0.4719 USDT |
0.4689 USDT |
| 2024-04-18 |
0.4484 USDT |
5,819,402.0000 ADA |
0.4482 USDT |
0.4436 USDT |
0.4520 USDT |
0.4541 USDT |