Crypto exchange DigiFinex

Market Cardano (ADA) / Tether (USDT)

Identifier on DigiFinex: ada_usdt
Date Price Volume Open Low High Close
2021-06-19 1.4174 USDT 658,619.3761 ADA 1.4158 USDT 1.3926 USDT 1.4051 USDT 1.3939 USDT
2021-06-18 1.4328 USDT 1,304,161.9300 ADA 1.3995 USDT 1.3938 USDT 1.4133 USDT 1.4097 USDT
2021-06-17 1.4970 USDT 1,309,912.4917 ADA 1.4670 USDT 1.4574 USDT 1.4716 USDT 1.4689 USDT
2021-06-16 1.5236 USDT 1,578,312.7484 ADA 1.5085 USDT 1.4737 USDT 1.4940 USDT 1.4772 USDT
2021-06-15 1.5742 USDT 503,440.3469 ADA 1.5469 USDT 1.5453 USDT 1.5572 USDT 1.5604 USDT
2021-06-14 1.5510 USDT 1,221,816.6455 ADA 1.5446 USDT 1.5446 USDT 1.5599 USDT 1.5673 USDT
2021-06-13 1.4822 USDT 6,277,324.4724 ADA 1.5062 USDT 1.5058 USDT 1.5610 USDT 1.5492 USDT
2021-06-12 1.4264 USDT 1,263,008.5542 ADA 1.4722 USDT 1.4706 USDT 1.4895 USDT 1.4841 USDT
2021-06-11 1.4943 USDT 3,416,517.6879 ADA 1.4629 USDT 1.4184 USDT 1.4489 USDT 1.4439 USDT
2021-06-10 1.5649 USDT 1,033,333.2973 ADA 1.5477 USDT 1.5398 USDT 1.5607 USDT 1.5440 USDT
2021-06-09 1.5637 USDT 2,531,521.6960 ADA 1.5814 USDT 1.5687 USDT 1.5915 USDT 1.5907 USDT
2021-06-08 1.5109 USDT 1,114,969.0079 ADA 1.5705 USDT 1.5633 USDT 1.5882 USDT 1.5711 USDT
2021-06-07 1.6753 USDT 1,696,993.4286 ADA 1.6006 USDT 1.5762 USDT 1.6021 USDT 1.5768 USDT
2021-06-06 1.6746 USDT 729,556.5845 ADA 1.6817 USDT 1.6510 USDT 1.6828 USDT 1.6645 USDT
2021-06-05 1.7014 USDT 1,524,220.2586 ADA 1.6210 USDT 1.6159 USDT 1.6554 USDT 1.6533 USDT
2021-06-04 1.7056 USDT 914,021.7075 ADA 1.7405 USDT 1.6931 USDT 1.7363 USDT 1.6962 USDT
2021-06-03 1.8139 USDT 1,444,818.8196 ADA 1.8293 USDT 1.8185 USDT 1.8371 USDT 1.8392 USDT
2021-06-02 1.7675 USDT 1,926,326.9995 ADA 1.7672 USDT 1.7253 USDT 1.7695 USDT 1.7584 USDT
2021-06-01 1.7200 USDT 1,165,857.5738 ADA 1.7416 USDT 1.7131 USDT 1.7400 USDT 1.7395 USDT
2021-05-31 1.6212 USDT 2,226,243.1975 ADA 1.6832 USDT 1.6789 USDT 1.7116 USDT 1.7231 USDT
2021-05-30 1.5704 USDT 1,971,040.6135 ADA 1.6077 USDT 1.5597 USDT 1.5913 USDT 1.5623 USDT
2021-05-29 1.4481 USDT 3,043,106.6034 ADA 1.3639 USDT 1.3543 USDT 1.3890 USDT 1.3756 USDT
2021-05-28 1.5446 USDT 2,746,000.3087 ADA 1.4670 USDT 1.4648 USDT 1.5018 USDT 1.4972 USDT
2021-05-27 1.6939 USDT 1,425,403.4167 ADA 1.6837 USDT 1.6478 USDT 1.6713 USDT 1.6511 USDT
2021-05-26 1.7146 USDT 3,011,759.3025 ADA 1.7442 USDT 1.7079 USDT 1.7403 USDT 1.7462 USDT
2021-05-25 1.5359 USDT 4,444,221.2629 ADA 1.5173 USDT 1.5002 USDT 1.5323 USDT 1.5474 USDT
2021-05-24 1.4412 USDT 6,892,892.2318 ADA 1.5731 USDT 1.5149 USDT 1.5553 USDT 1.5189 USDT
2021-05-23 1.2488 USDT 14,753,469.8680 ADA 1.2658 USDT 1.2580 USDT 1.3428 USDT 1.3149 USDT
2021-05-22 1.4910 USDT 2,430,315.6847 ADA 1.4977 USDT 1.4639 USDT 1.5048 USDT 1.4691 USDT
2021-05-21 1.6084 USDT 18,753,815.0178 ADA 1.4781 USDT 1.3226 USDT 1.5004 USDT 1.5245 USDT
2021-05-20 1.6682 USDT 5,208,056.4582 ADA 1.8108 USDT 1.7617 USDT 1.8350 USDT 1.7850 USDT
2021-05-19 1.5857 USDT 5,885,443.2538 ADA 1.5063 USDT 1.4196 USDT 1.5725 USDT 1.5790 USDT
2021-05-18 2.0539 USDT 2,466,693.5884 ADA 2.0132 USDT 1.9777 USDT 2.0113 USDT 1.9852 USDT
2021-05-17 2.0988 USDT 5,085,546.3486 ADA 2.0225 USDT 1.9717 USDT 2.0495 USDT 2.0317 USDT
2021-05-16 2.2534 USDT 2,837,267.2133 ADA 2.2055 USDT 2.1915 USDT 2.2908 USDT 2.2809 USDT
2021-05-15 2.1991 USDT 3,513,459.9804 ADA 2.2345 USDT 2.1515 USDT 2.2421 USDT 2.1646 USDT
2021-05-14 1.9104 USDT 6,475,012.5763 ADA 1.9626 USDT 1.9606 USDT 2.0265 USDT 2.0013 USDT
2021-05-13 1.7928 USDT 11,069,244.6676 ADA 1.9148 USDT 1.8552 USDT 1.9250 USDT 1.9179 USDT
2021-05-12 1.7362 USDT 6,250,993.2415 ADA 1.7394 USDT 1.6279 USDT 1.6945 USDT 1.6820 USDT
2021-05-11 1.6900 USDT 2,587,103.0317 ADA 1.7517 USDT 1.7180 USDT 1.7410 USDT 1.7349 USDT
2021-05-10 1.7090 USDT 2,086,225.1927 ADA 1.6968 USDT 1.6606 USDT 1.6948 USDT 1.6710 USDT
2021-05-09 1.7363 USDT 7,298,481.1044 ADA 1.7571 USDT 1.7518 USDT 1.7891 USDT 1.7703 USDT
2021-05-08 1.6097 USDT 953,100.8990 ADA 1.6111 USDT 1.5951 USDT 1.6049 USDT 1.6006 USDT
2021-05-07 1.6541 USDT 6,449,031.6384 ADA 1.6871 USDT 1.6021 USDT 1.6514 USDT 1.6357 USDT
2021-05-06 1.5705 USDT 5,178,898.4651 ADA 1.6081 USDT 1.6062 USDT 1.6586 USDT 1.6314 USDT
2021-05-05 1.3814 USDT 11,841,672.0950 ADA 1.4157 USDT 1.4062 USDT 1.4293 USDT 1.4731 USDT
2021-05-04 1.3069 USDT 4,139,478.0575 ADA 1.2906 USDT 1.2868 USDT 1.3087 USDT 1.2955 USDT
2021-05-03 1.3526 USDT 299,133.7526 ADA 1.3642 USDT 1.3499 USDT 1.3649 USDT 1.3537 USDT
2021-05-02 1.3272 USDT 1,772,966.3973 ADA 1.3468 USDT 1.3169 USDT 1.3283 USDT 1.3262 USDT
2021-05-01 1.3412 USDT 1,984,116.8266 ADA 1.3317 USDT 1.3289 USDT 1.3379 USDT 1.3359 USDT