Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.3924 USDT |
3,491,604.2900 ADA |
0.3959 USDT |
0.3930 USDT |
0.3960 USDT |
0.3937 USDT |
| 2022-11-02 |
0.3948 USDT |
14,408,043.5800 ADA |
0.3985 USDT |
0.3803 USDT |
0.3855 USDT |
0.3853 USDT |
| 2022-11-01 |
0.4067 USDT |
765,523.8200 ADA |
0.4020 USDT |
0.4011 USDT |
0.4023 USDT |
0.4015 USDT |
| 2022-10-31 |
0.4053 USDT |
1,005,511.2500 ADA |
0.4049 USDT |
0.4016 USDT |
0.4037 USDT |
0.4034 USDT |
| 2022-10-30 |
0.4130 USDT |
459,029.6300 ADA |
0.4085 USDT |
0.4081 USDT |
0.4098 USDT |
0.4084 USDT |
| 2022-10-29 |
0.4148 USDT |
2,095,781.4200 ADA |
0.4218 USDT |
0.4195 USDT |
0.4227 USDT |
0.4207 USDT |
| 2022-10-28 |
0.3908 USDT |
2,046,971.6200 ADA |
0.4036 USDT |
0.4027 USDT |
0.4038 USDT |
0.4036 USDT |
| 2022-10-27 |
0.4036 USDT |
1,908,972.6100 ADA |
0.3912 USDT |
0.3861 USDT |
0.3901 USDT |
0.3896 USDT |
| 2022-10-26 |
0.4031 USDT |
5,854,393.6700 ADA |
0.4048 USDT |
0.4000 USDT |
0.4038 USDT |
0.4049 USDT |
| 2022-10-25 |
0.3964 USDT |
19,697,544.2900 ADA |
0.4138 USDT |
0.4013 USDT |
0.4048 USDT |
0.4039 USDT |
| 2022-10-24 |
0.3597 USDT |
943,505.3100 ADA |
0.3592 USDT |
0.3578 USDT |
0.3604 USDT |
0.3597 USDT |
| 2022-10-23 |
0.3519 USDT |
1,096,788.8500 ADA |
0.3546 USDT |
0.3538 USDT |
0.3553 USDT |
0.3548 USDT |
| 2022-10-22 |
0.3490 USDT |
902,381.7900 ADA |
0.3529 USDT |
0.3519 USDT |
0.3544 USDT |
0.3523 USDT |
| 2022-10-21 |
0.3392 USDT |
670,810.9700 ADA |
0.3480 USDT |
0.3476 USDT |
0.3491 USDT |
0.3481 USDT |
| 2022-10-20 |
0.3484 USDT |
1,369,006.6800 ADA |
0.3400 USDT |
0.3384 USDT |
0.3421 USDT |
0.3405 USDT |
| 2022-10-19 |
0.3574 USDT |
3,287,656.3700 ADA |
0.3576 USDT |
0.3559 USDT |
0.3575 USDT |
0.3569 USDT |
| 2022-10-18 |
0.3661 USDT |
6,064,503.7000 ADA |
0.3598 USDT |
0.3570 USDT |
0.3609 USDT |
0.3608 USDT |
| 2022-10-17 |
0.3707 USDT |
3,661,995.1100 ADA |
0.3703 USDT |
0.3694 USDT |
0.3710 USDT |
0.3723 USDT |
| 2022-10-16 |
0.3668 USDT |
951,016.1000 ADA |
0.3736 USDT |
0.3694 USDT |
0.3748 USDT |
0.3698 USDT |
| 2022-10-15 |
0.3663 USDT |
503,140.2500 ADA |
0.3645 USDT |
0.3638 USDT |
0.3645 USDT |
0.3642 USDT |
| 2022-10-14 |
0.3787 USDT |
5,392,238.4300 ADA |
0.3707 USDT |
0.3640 USDT |
0.3661 USDT |
0.3640 USDT |
| 2022-10-13 |
0.3687 USDT |
10,885,739.6100 ADA |
0.3746 USDT |
0.3715 USDT |
0.3763 USDT |
0.3811 USDT |
| 2022-10-12 |
0.3889 USDT |
1,786,660.7300 ADA |
0.3780 USDT |
0.3780 USDT |
0.3816 USDT |
0.3807 USDT |
| 2022-10-11 |
0.3960 USDT |
1,109,330.8300 ADA |
0.3934 USDT |
0.3897 USDT |
0.3929 USDT |
0.3926 USDT |
| 2022-10-10 |
0.4176 USDT |
886,017.2700 ADA |
0.4122 USDT |
0.4080 USDT |
0.4136 USDT |
0.4090 USDT |
| 2022-10-09 |
0.4221 USDT |
610,289.7400 ADA |
0.4231 USDT |
0.4224 USDT |
0.4236 USDT |
0.4236 USDT |
| 2022-10-08 |
0.4243 USDT |
846,926.3600 ADA |
0.4199 USDT |
0.4194 USDT |
0.4210 USDT |
0.4208 USDT |
| 2022-10-07 |
0.4255 USDT |
388,785.9200 ADA |
0.4249 USDT |
0.4246 USDT |
0.4256 USDT |
0.4248 USDT |
| 2022-10-06 |
0.4315 USDT |
153,779.5200 ADA |
0.4299 USDT |
0.4281 USDT |
0.4300 USDT |
0.4281 USDT |
| 2022-10-05 |
0.4306 USDT |
3,578,934.0800 ADA |
0.4305 USDT |
0.4284 USDT |
0.4291 USDT |
0.4290 USDT |
| 2022-10-04 |
0.4318 USDT |
4,209,387.3200 ADA |
0.4336 USDT |
0.4330 USDT |
0.4354 USDT |
0.4353 USDT |
| 2022-10-03 |
0.4232 USDT |
3,424,813.3700 ADA |
0.4265 USDT |
0.4245 USDT |
0.4275 USDT |
0.4273 USDT |
| 2022-10-02 |
0.4271 USDT |
3,398,384.0700 ADA |
0.4244 USDT |
0.4244 USDT |
0.4259 USDT |
0.4260 USDT |
| 2022-10-01 |
0.4321 USDT |
2,322,350.2600 ADA |
0.4299 USDT |
0.4282 USDT |
0.4301 USDT |
0.4295 USDT |
| 2022-09-30 |
0.4351 USDT |
4,703,988.4800 ADA |
0.4325 USDT |
0.4294 USDT |
0.4316 USDT |
0.4353 USDT |
| 2022-09-29 |
0.4339 USDT |
4,218,115.4500 ADA |
0.4319 USDT |
0.4319 USDT |
0.4346 USDT |
0.4372 USDT |
| 2022-09-28 |
0.4333 USDT |
3,861,953.7500 ADA |
0.4378 USDT |
0.4364 USDT |
0.4400 USDT |
0.4378 USDT |
| 2022-09-27 |
0.4519 USDT |
6,796,795.0500 ADA |
0.4416 USDT |
0.4373 USDT |
0.4421 USDT |
0.4404 USDT |
| 2022-09-26 |
0.4441 USDT |
3,824,404.4800 ADA |
0.4447 USDT |
0.4426 USDT |
0.4464 USDT |
0.4441 USDT |
| 2022-09-25 |
0.4520 USDT |
2,054,665.8400 ADA |
0.4411 USDT |
0.4385 USDT |
0.4449 USDT |
0.4438 USDT |
| 2022-09-24 |
0.4618 USDT |
1,319,525.7400 ADA |
0.4607 USDT |
0.4545 USDT |
0.4624 USDT |
0.4552 USDT |
| 2022-09-23 |
0.4597 USDT |
8,440,395.3400 ADA |
0.4519 USDT |
0.4467 USDT |
0.4526 USDT |
0.4575 USDT |
| 2022-09-22 |
0.4497 USDT |
8,448,388.3900 ADA |
0.4540 USDT |
0.4530 USDT |
0.4571 USDT |
0.4571 USDT |
| 2022-09-21 |
0.4480 USDT |
1,323,050.0500 ADA |
0.4351 USDT |
0.4344 USDT |
0.4406 USDT |
0.4394 USDT |
| 2022-09-20 |
0.4447 USDT |
1,626,049.5900 ADA |
0.4400 USDT |
0.4374 USDT |
0.4418 USDT |
0.4385 USDT |
| 2022-09-19 |
0.4437 USDT |
5,332,029.1200 ADA |
0.4471 USDT |
0.4446 USDT |
0.4491 USDT |
0.4520 USDT |
| 2022-09-18 |
0.4682 USDT |
1,398,022.3600 ADA |
0.4508 USDT |
0.4466 USDT |
0.4523 USDT |
0.4466 USDT |
| 2022-09-17 |
0.4787 USDT |
1,327,926.5000 ADA |
0.4847 USDT |
0.4821 USDT |
0.4853 USDT |
0.4844 USDT |
| 2022-09-16 |
0.4627 USDT |
3,346,351.5600 ADA |
0.4579 USDT |
0.4555 USDT |
0.4610 USDT |
0.4667 USDT |
| 2022-09-15 |
0.4715 USDT |
521,802.0600 ADA |
0.4645 USDT |
0.4620 USDT |
0.4667 USDT |
0.4662 USDT |