Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-13 |
1.3630 USDT |
1,168,101.2063 ADA |
1.4150 USDT |
1.3829 USDT |
1.4097 USDT |
1.4064 USDT |
| 2021-04-12 |
1.3030 USDT |
360,344.2046 ADA |
1.3111 USDT |
1.2942 USDT |
1.3028 USDT |
1.2990 USDT |
| 2021-04-11 |
1.2444 USDT |
1,948,383.1088 ADA |
1.2604 USDT |
1.2507 USDT |
1.2745 USDT |
1.2764 USDT |
| 2021-04-10 |
1.2220 USDT |
1,331,582.2663 ADA |
1.2286 USDT |
1.2023 USDT |
1.2165 USDT |
1.2140 USDT |
| 2021-04-09 |
1.2104 USDT |
591,439.1756 ADA |
1.2077 USDT |
1.2041 USDT |
1.2093 USDT |
1.2055 USDT |
| 2021-04-08 |
1.2018 USDT |
837,150.2047 ADA |
1.2151 USDT |
1.2000 USDT |
1.2084 USDT |
1.2153 USDT |
| 2021-04-07 |
1.2222 USDT |
288,147.5513 ADA |
1.1798 USDT |
1.1713 USDT |
1.1876 USDT |
1.1898 USDT |
| 2021-04-06 |
1.2554 USDT |
3,045,207.3090 ADA |
1.2779 USDT |
1.2300 USDT |
1.2432 USDT |
1.2383 USDT |
| 2021-04-05 |
1.1882 USDT |
1,584,782.3407 ADA |
1.2083 USDT |
1.1903 USDT |
1.2000 USDT |
1.2010 USDT |
| 2021-04-04 |
1.1759 USDT |
1,014,831.8287 ADA |
1.1831 USDT |
1.1758 USDT |
1.1808 USDT |
1.1796 USDT |
| 2021-04-03 |
1.2120 USDT |
245,449.0324 ADA |
1.1955 USDT |
1.1878 USDT |
1.1970 USDT |
1.1895 USDT |
| 2021-04-02 |
1.2074 USDT |
1,597,056.6690 ADA |
1.2116 USDT |
1.1830 USDT |
1.1932 USDT |
1.1863 USDT |
| 2021-04-01 |
1.1914 USDT |
1,099,262.0345 ADA |
1.1864 USDT |
1.1714 USDT |
1.1911 USDT |
1.1880 USDT |
| 2021-03-31 |
1.1905 USDT |
1,057,058.5244 ADA |
1.1811 USDT |
1.1786 USDT |
1.1918 USDT |
1.1988 USDT |
| 2021-03-30 |
1.2145 USDT |
652,820.1872 ADA |
1.2156 USDT |
1.2044 USDT |
1.2157 USDT |
1.2156 USDT |
| 2021-03-29 |
1.2028 USDT |
379,268.3541 ADA |
1.2106 USDT |
1.2010 USDT |
1.2081 USDT |
1.2062 USDT |
| 2021-03-28 |
1.1882 USDT |
396,650.1189 ADA |
1.1728 USDT |
1.1724 USDT |
1.1842 USDT |
1.1884 USDT |
| 2021-03-27 |
1.1916 USDT |
932,817.3696 ADA |
1.1801 USDT |
1.1795 USDT |
1.1865 USDT |
1.1910 USDT |
| 2021-03-26 |
1.2030 USDT |
3,655,262.6646 ADA |
1.2202 USDT |
1.1943 USDT |
1.2103 USDT |
1.2151 USDT |
| 2021-03-25 |
1.0948 USDT |
4,757,517.5940 ADA |
1.1005 USDT |
1.0911 USDT |
1.1185 USDT |
1.1186 USDT |
| 2021-03-24 |
1.1310 USDT |
1,353,089.8697 ADA |
1.1598 USDT |
1.1245 USDT |
1.1356 USDT |
1.1329 USDT |
| 2021-03-23 |
1.1317 USDT |
920,908.0773 ADA |
1.1262 USDT |
1.0994 USDT |
1.1189 USDT |
1.1255 USDT |
| 2021-03-22 |
1.1574 USDT |
3,217,046.8334 ADA |
1.1521 USDT |
1.0694 USDT |
1.1217 USDT |
1.1104 USDT |
| 2021-03-21 |
1.2075 USDT |
1,125,588.4324 ADA |
1.2029 USDT |
1.1926 USDT |
1.2023 USDT |
1.1964 USDT |
| 2021-03-20 |
1.2761 USDT |
2,298,166.1989 ADA |
1.2602 USDT |
1.2290 USDT |
1.2447 USDT |
1.2345 USDT |
| 2021-03-19 |
1.2668 USDT |
3,401,272.5865 ADA |
1.3043 USDT |
1.2962 USDT |
1.3270 USDT |
1.3230 USDT |
| 2021-03-18 |
1.3671 USDT |
1,908,374.9359 ADA |
1.2654 USDT |
1.2293 USDT |
1.2376 USDT |
1.2370 USDT |
| 2021-03-17 |
1.2852 USDT |
7,427,328.9559 ADA |
1.3329 USDT |
1.3100 USDT |
1.3980 USDT |
1.3814 USDT |
| 2021-03-16 |
1.1635 USDT |
6,078,938.4330 ADA |
1.2374 USDT |
1.1916 USDT |
1.2379 USDT |
1.2281 USDT |
| 2021-03-15 |
1.0385 USDT |
1,552,310.1708 ADA |
1.0271 USDT |
1.0141 USDT |
1.0310 USDT |
1.0395 USDT |
| 2021-03-14 |
1.0813 USDT |
1,559,615.8168 ADA |
1.0674 USDT |
1.0642 USDT |
1.0768 USDT |
1.0760 USDT |
| 2021-03-13 |
1.0913 USDT |
1,083,469.3436 ADA |
1.1283 USDT |
1.0983 USDT |
1.1156 USDT |
1.1080 USDT |
| 2021-03-12 |
1.0778 USDT |
2,637,896.0818 ADA |
1.0749 USDT |
1.0285 USDT |
1.0454 USDT |
1.0442 USDT |
| 2021-03-11 |
1.1319 USDT |
1,203,514.9864 ADA |
1.1251 USDT |
1.1142 USDT |
1.1233 USDT |
1.1228 USDT |
| 2021-03-10 |
1.1671 USDT |
2,715,881.1109 ADA |
1.1645 USDT |
1.1151 USDT |
1.1525 USDT |
1.1490 USDT |
| 2021-03-09 |
1.1651 USDT |
3,014,004.6021 ADA |
1.1597 USDT |
1.1530 USDT |
1.1743 USDT |
1.1894 USDT |
| 2021-03-08 |
1.1306 USDT |
916,698.9740 ADA |
1.1155 USDT |
1.1050 USDT |
1.1157 USDT |
1.1145 USDT |
| 2021-03-07 |
1.1278 USDT |
964,437.0892 ADA |
1.1201 USDT |
1.1058 USDT |
1.1201 USDT |
1.1290 USDT |
| 2021-03-06 |
1.1294 USDT |
2,724,835.8625 ADA |
1.1071 USDT |
1.0952 USDT |
1.1069 USDT |
1.1106 USDT |
| 2021-03-05 |
1.1246 USDT |
5,461,269.7406 ADA |
1.1544 USDT |
1.1178 USDT |
1.1624 USDT |
1.1813 USDT |
| 2021-03-04 |
1.1653 USDT |
6,151,671.9554 ADA |
1.1388 USDT |
1.0666 USDT |
1.1084 USDT |
1.1183 USDT |
| 2021-03-03 |
1.2371 USDT |
2,355,995.9365 ADA |
1.2337 USDT |
1.2233 USDT |
1.2344 USDT |
1.2282 USDT |
| 2021-03-02 |
1.2374 USDT |
1,141,078.8113 ADA |
1.1960 USDT |
1.1835 USDT |
1.1952 USDT |
1.1947 USDT |
| 2021-03-01 |
1.2873 USDT |
25,499,729.4713 ADA |
1.2770 USDT |
1.2770 USDT |
1.3045 USDT |
1.3011 USDT |
| 2021-02-28 |
1.2520 USDT |
59,608,833.8816 ADA |
1.2756 USDT |
1.2605 USDT |
1.3080 USDT |
1.3334 USDT |
| 2021-02-27 |
1.3655 USDT |
54,313,657.8240 ADA |
1.3457 USDT |
1.3213 USDT |
1.3637 USDT |
1.3215 USDT |
| 2021-02-26 |
1.1548 USDT |
80,643,476.6800 ADA |
1.2352 USDT |
1.1671 USDT |
1.2430 USDT |
1.2393 USDT |
| 2021-02-25 |
1.1066 USDT |
77,279,321.1807 ADA |
1.1338 USDT |
1.0661 USDT |
1.1190 USDT |
1.0762 USDT |
| 2021-02-24 |
1.0354 USDT |
33,288,132.0637 ADA |
1.0210 USDT |
0.9951 USDT |
1.0339 USDT |
1.0480 USDT |
| 2021-02-23 |
0.9298 USDT |
66,744,061.2339 ADA |
0.8937 USDT |
0.8842 USDT |
0.9312 USDT |
0.9627 USDT |