Crypto exchange DigiFinex

Market Cardano (ADA) / Tether (USDT)

Identifier on DigiFinex: ada_usdt
Date Price Volume Open Low High Close
2021-08-08 1.4539 USDT 318,981.0918 ADA 1.4190 USDT 1.4186 USDT 1.4409 USDT 1.4376 USDT
2021-08-07 1.4472 USDT 562,614.7630 ADA 1.4456 USDT 1.4384 USDT 1.4523 USDT 1.4515 USDT
2021-08-06 1.3908 USDT 312,257.4832 ADA 1.4044 USDT 1.3912 USDT 1.4005 USDT 1.3962 USDT
2021-08-05 1.3722 USDT 364,813.7149 ADA 1.3916 USDT 1.3835 USDT 1.3947 USDT 1.3849 USDT
2021-08-04 1.3593 USDT 446,594.7201 ADA 1.3866 USDT 1.3712 USDT 1.3903 USDT 1.3815 USDT
2021-08-03 1.3283 USDT 1,212,812.7662 ADA 1.3656 USDT 1.3582 USDT 1.3757 USDT 1.3805 USDT
2021-08-02 1.3222 USDT 632,050.6265 ADA 1.3021 USDT 1.2993 USDT 1.3132 USDT 1.3170 USDT
2021-08-01 1.3538 USDT 1,284,918.3982 ADA 1.3552 USDT 1.3200 USDT 1.3281 USDT 1.3238 USDT
2021-07-31 1.3087 USDT 495,075.5689 ADA 1.3082 USDT 1.3079 USDT 1.3227 USDT 1.3213 USDT
2021-07-30 1.2888 USDT 1,982,603.8198 ADA 1.2813 USDT 1.2798 USDT 1.3035 USDT 1.2994 USDT
2021-07-29 1.2776 USDT 697,028.3970 ADA 1.2906 USDT 1.2752 USDT 1.2862 USDT 1.2905 USDT
2021-07-28 1.2862 USDT 777,845.3208 ADA 1.2827 USDT 1.2675 USDT 1.2837 USDT 1.2867 USDT
2021-07-27 1.2619 USDT 808,986.9462 ADA 1.2632 USDT 1.2533 USDT 1.2797 USDT 1.2672 USDT
2021-07-26 1.3204 USDT 5,854,413.5022 ADA 1.3310 USDT 1.2421 USDT 1.2737 USDT 1.2589 USDT
2021-07-25 1.2163 USDT 472,037.6795 ADA 1.2083 USDT 1.2055 USDT 1.2186 USDT 1.2202 USDT
2021-07-24 1.2151 USDT 770,893.7401 ADA 1.2173 USDT 1.2086 USDT 1.2237 USDT 1.2199 USDT
2021-07-23 1.1779 USDT 973,600.9897 ADA 1.1697 USDT 1.1681 USDT 1.1949 USDT 1.1965 USDT
2021-07-22 1.1762 USDT 684,468.6727 ADA 1.1925 USDT 1.1711 USDT 1.1798 USDT 1.1737 USDT
2021-07-21 1.1450 USDT 591,167.3316 ADA 1.1493 USDT 1.1467 USDT 1.1651 USDT 1.1605 USDT
2021-07-20 1.0606 USDT 2,299,338.6022 ADA 1.0759 USDT 1.0512 USDT 1.0680 USDT 1.0527 USDT
2021-07-19 1.1446 USDT 566,756.3602 ADA 1.1248 USDT 1.1231 USDT 1.1319 USDT 1.1283 USDT
2021-07-18 1.1917 USDT 515,744.8112 ADA 1.1934 USDT 1.1696 USDT 1.1773 USDT 1.1773 USDT
2021-07-17 1.1695 USDT 378,123.4072 ADA 1.1835 USDT 1.1725 USDT 1.1785 USDT 1.1743 USDT
2021-07-16 1.2024 USDT 1,040,166.7318 ADA 1.1987 USDT 1.1801 USDT 1.1935 USDT 1.1921 USDT
2021-07-15 1.2349 USDT 666,285.0337 ADA 1.2317 USDT 1.2171 USDT 1.2387 USDT 1.2254 USDT
2021-07-14 1.2413 USDT 350,144.3955 ADA 1.2644 USDT 1.2626 USDT 1.2702 USDT 1.2690 USDT
2021-07-13 1.2916 USDT 755,805.7280 ADA 1.2524 USDT 1.2493 USDT 1.2657 USDT 1.2639 USDT
2021-07-12 1.3425 USDT 713,930.7032 ADA 1.2972 USDT 1.2911 USDT 1.3070 USDT 1.3123 USDT
2021-07-11 1.3412 USDT 762,785.0254 ADA 1.3384 USDT 1.3327 USDT 1.3415 USDT 1.3572 USDT
2021-07-10 1.3388 USDT 676,765.5189 ADA 1.3312 USDT 1.3171 USDT 1.3315 USDT 1.3338 USDT
2021-07-09 1.3348 USDT 1,222,056.3548 ADA 1.3420 USDT 1.3355 USDT 1.3498 USDT 1.3578 USDT
2021-07-08 1.3666 USDT 1,180,516.5590 ADA 1.3528 USDT 1.3200 USDT 1.3387 USDT 1.3382 USDT
2021-07-07 1.4241 USDT 747,980.7772 ADA 1.4192 USDT 1.4036 USDT 1.4157 USDT 1.4094 USDT
2021-07-06 1.4256 USDT 692,539.5549 ADA 1.4011 USDT 1.3888 USDT 1.4025 USDT 1.4113 USDT
2021-07-05 1.4161 USDT 320,556.8171 ADA 1.4222 USDT 1.4146 USDT 1.4228 USDT 1.4215 USDT
2021-07-04 1.4385 USDT 1,579,103.1003 ADA 1.4858 USDT 1.4417 USDT 1.4671 USDT 1.4630 USDT
2021-07-03 1.4045 USDT 1,690,546.3549 ADA 1.4012 USDT 1.3838 USDT 1.4009 USDT 1.3989 USDT
2021-07-02 1.3363 USDT 1,079,108.4689 ADA 1.3896 USDT 1.3714 USDT 1.3954 USDT 1.3946 USDT
2021-07-01 1.3362 USDT 837,352.2437 ADA 1.3212 USDT 1.3207 USDT 1.3342 USDT 1.3406 USDT
2021-06-30 1.3431 USDT 451,328.8067 ADA 1.3727 USDT 1.3727 USDT 1.3861 USDT 1.3796 USDT
2021-06-29 1.3682 USDT 1,342,562.0026 ADA 1.3886 USDT 1.3589 USDT 1.3942 USDT 1.3691 USDT
2021-06-28 1.3279 USDT 1,172,361.8596 ADA 1.3374 USDT 1.3106 USDT 1.3263 USDT 1.3237 USDT
2021-06-27 1.2822 USDT 4,533,941.4822 ADA 1.2720 USDT 1.2706 USDT 1.3444 USDT 1.3392 USDT
2021-06-26 1.2370 USDT 495,819.3351 ADA 1.2333 USDT 1.2322 USDT 1.2443 USDT 1.2335 USDT
2021-06-25 1.3198 USDT 1,326,049.8072 ADA 1.2735 USDT 1.2495 USDT 1.2760 USDT 1.2745 USDT
2021-06-24 1.3249 USDT 1,422,846.9918 ADA 1.3642 USDT 1.3407 USDT 1.3524 USDT 1.3452 USDT
2021-06-23 1.2392 USDT 2,523,876.8119 ADA 1.2128 USDT 1.2068 USDT 1.2399 USDT 1.2455 USDT
2021-06-22 1.1383 USDT 3,161,721.1930 ADA 1.1924 USDT 1.1319 USDT 1.1597 USDT 1.1486 USDT
2021-06-21 1.3093 USDT 3,166,714.2956 ADA 1.2698 USDT 1.2000 USDT 1.2142 USDT 1.2131 USDT
2021-06-20 1.3815 USDT 1,991,067.0408 ADA 1.4436 USDT 1.4362 USDT 1.4523 USDT 1.4417 USDT