Crypto exchange DigiFinex

Market Cardano (ADA) / Tether (USDT)

Identifier on DigiFinex: ada_usdt
Date Price Volume Open Low High Close
2024-04-06 0.5804 USDT 180,011.2000 ADA 0.5823 USDT 0.5806 USDT 0.5824 USDT 0.5822 USDT
2024-04-05 0.5724 USDT 3,701,012.0000 ADA 0.5709 USDT 0.5678 USDT 0.5759 USDT 0.5757 USDT
2024-04-04 0.5787 USDT 4,302,409.3000 ADA 0.5879 USDT 0.5729 USDT 0.5835 USDT 0.5775 USDT
2024-04-03 0.5804 USDT 3,568,244.8000 ADA 0.5822 USDT 0.5675 USDT 0.5737 USDT 0.5737 USDT
2024-04-02 0.5924 USDT 6,996,889.7000 ADA 0.5830 USDT 0.5746 USDT 0.5831 USDT 0.5876 USDT
2024-04-01 0.6249 USDT 881,605.4000 ADA 0.6146 USDT 0.6133 USDT 0.6203 USDT 0.6186 USDT
2024-03-31 0.6473 USDT 1,609,074.8000 ADA 0.6471 USDT 0.6425 USDT 0.6466 USDT 0.6464 USDT
2024-03-30 0.6561 USDT 4,014,635.9000 ADA 0.6505 USDT 0.6446 USDT 0.6490 USDT 0.6447 USDT
2024-03-29 0.6522 USDT 529,146.3000 ADA 0.6518 USDT 0.6455 USDT 0.6499 USDT 0.6477 USDT
2024-03-28 0.6485 USDT 359,185.2000 ADA 0.6505 USDT 0.6469 USDT 0.6508 USDT 0.6469 USDT
2024-03-27 0.6495 USDT 4,378,749.6000 ADA 0.6355 USDT 0.6355 USDT 0.6458 USDT 0.6473 USDT
2024-03-26 0.6677 USDT 931,527.5000 ADA 0.6644 USDT 0.6599 USDT 0.6677 USDT 0.6672 USDT
2024-03-25 0.6531 USDT 1,564,522.6000 ADA 0.6656 USDT 0.6535 USDT 0.6656 USDT 0.6620 USDT
2024-03-24 0.6339 USDT 582,231.1000 ADA 0.6330 USDT 0.6314 USDT 0.6348 USDT 0.6382 USDT
2024-03-23 0.6279 USDT 932,321.1000 ADA 0.6331 USDT 0.6280 USDT 0.6314 USDT 0.6280 USDT
2024-03-22 0.6214 USDT 8,129,697.1000 ADA 0.6058 USDT 0.5988 USDT 0.6116 USDT 0.6098 USDT
2024-03-21 0.6344 USDT 9,503,777.9000 ADA 0.6303 USDT 0.6178 USDT 0.6344 USDT 0.6319 USDT
2024-03-20 0.5994 USDT 1,002,905.8000 ADA 0.6366 USDT 0.6350 USDT 0.6427 USDT 0.6392 USDT
2024-03-19 0.6200 USDT 3,030,135.7000 ADA 0.6033 USDT 0.5861 USDT 0.6059 USDT 0.5865 USDT
2024-03-18 0.6708 USDT 1,355,258.4000 ADA 0.6464 USDT 0.6448 USDT 0.6558 USDT 0.6562 USDT
2024-03-17 0.6661 USDT 3,017,454.3000 ADA 0.6774 USDT 0.6739 USDT 0.6798 USDT 0.6764 USDT
2024-03-16 0.6972 USDT 2,002,605.3000 ADA 0.6727 USDT 0.6582 USDT 0.6643 USDT 0.6621 USDT
2024-03-15 0.7153 USDT 3,531,444.7000 ADA 0.7349 USDT 0.6989 USDT 0.7197 USDT 0.7024 USDT
2024-03-14 0.7671 USDT 19,487,037.0000 ADA 0.7628 USDT 0.7140 USDT 0.7416 USDT 0.7277 USDT
2024-03-13 0.7544 USDT 5,372,787.0000 ADA 0.7410 USDT 0.7360 USDT 0.7511 USDT 0.7509 USDT
2024-03-12 0.7438 USDT 639,358.7000 ADA 0.7384 USDT 0.7367 USDT 0.7433 USDT 0.7478 USDT
2024-03-11 0.7362 USDT 1,825,895.2000 ADA 0.7723 USDT 0.7699 USDT 0.7778 USDT 0.7752 USDT
2024-03-10 0.7285 USDT 643,893.5000 ADA 0.7199 USDT 0.7081 USDT 0.7167 USDT 0.7104 USDT
2024-03-09 0.7313 USDT 498,548.9000 ADA 0.7410 USDT 0.7376 USDT 0.7413 USDT 0.7413 USDT
2024-03-08 0.7274 USDT 18,591,190.2000 ADA 0.7334 USDT 0.7000 USDT 0.7250 USDT 0.7221 USDT
2024-03-07 0.7386 USDT 5,837,358.1000 ADA 0.7436 USDT 0.7345 USDT 0.7465 USDT 0.7454 USDT
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