Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.6598 USDT |
867,778.7000 ADA |
0.6779 USDT |
0.6710 USDT |
0.6762 USDT |
0.6760 USDT |
| 2025-02-26 |
0.6772 USDT |
1,220,505.8000 ADA |
0.6719 USDT |
0.6535 USDT |
0.6616 USDT |
0.6546 USDT |
| 2025-02-25 |
0.6632 USDT |
1,929,640.3000 ADA |
0.6856 USDT |
0.6824 USDT |
0.6940 USDT |
0.6843 USDT |
| 2025-02-24 |
0.7204 USDT |
13,322,949.8000 ADA |
0.7159 USDT |
0.6705 USDT |
0.6934 USDT |
0.6850 USDT |
| 2025-02-23 |
0.7716 USDT |
685,665.4000 ADA |
0.7692 USDT |
0.7614 USDT |
0.7692 USDT |
0.7684 USDT |
| 2025-02-22 |
0.7689 USDT |
475,672.2000 ADA |
0.7802 USDT |
0.7732 USDT |
0.7785 USDT |
0.7777 USDT |
| 2025-02-21 |
0.7884 USDT |
1,970,339.3000 ADA |
0.7558 USDT |
0.7534 USDT |
0.7641 USDT |
0.7617 USDT |
| 2025-02-20 |
0.7890 USDT |
1,728,863.2000 ADA |
0.8106 USDT |
0.7987 USDT |
0.8045 USDT |
0.8038 USDT |
| 2025-02-19 |
0.7587 USDT |
1,190,736.6000 ADA |
0.7578 USDT |
0.7566 USDT |
0.7682 USDT |
0.7739 USDT |
| 2025-02-18 |
0.7735 USDT |
1,159,741.4000 ADA |
0.7466 USDT |
0.7425 USDT |
0.7546 USDT |
0.7574 USDT |
| 2025-02-17 |
0.8021 USDT |
6,237,750.0000 ADA |
0.8097 USDT |
0.7831 USDT |
0.7998 USDT |
0.7992 USDT |
| 2025-02-16 |
0.7763 USDT |
1,439,082.5000 ADA |
0.7711 USDT |
0.7635 USDT |
0.7726 USDT |
0.7733 USDT |
| 2025-02-15 |
0.7955 USDT |
215,640.0000 ADA |
0.7790 USDT |
0.7781 USDT |
0.7811 USDT |
0.7793 USDT |
| 2025-02-14 |
0.8091 USDT |
1,552,840.5000 ADA |
0.8062 USDT |
0.7899 USDT |
0.7992 USDT |
0.7978 USDT |
| 2025-02-13 |
0.7853 USDT |
1,012,202.8000 ADA |
0.7780 USDT |
0.7756 USDT |
0.7867 USDT |
0.7903 USDT |
| 2025-02-12 |
0.7744 USDT |
859,097.2000 ADA |
0.7877 USDT |
0.7838 USDT |
0.7924 USDT |
0.7916 USDT |
| 2025-02-11 |
0.7784 USDT |
7,068,896.4000 ADA |
0.7836 USDT |
0.7555 USDT |
0.7690 USDT |
0.7598 USDT |
| 2025-02-10 |
0.6866 USDT |
909,772.5000 ADA |
0.7018 USDT |
0.6968 USDT |
0.7058 USDT |
0.7034 USDT |
| 2025-02-09 |
0.6868 USDT |
8,203,329.0000 ADA |
0.6887 USDT |
0.6505 USDT |
0.6787 USDT |
0.6831 USDT |
| 2025-02-08 |
0.6965 USDT |
1,232,268.4000 ADA |
0.6995 USDT |
0.6954 USDT |
0.7015 USDT |
0.7032 USDT |
| 2025-02-07 |
0.7229 USDT |
7,258,486.4000 ADA |
0.7190 USDT |
0.6903 USDT |
0.6991 USDT |
0.7029 USDT |
| 2025-02-06 |
0.7293 USDT |
2,962,656.4000 ADA |
0.7197 USDT |
0.6983 USDT |
0.7135 USDT |
0.7008 USDT |
| 2025-02-05 |
0.7512 USDT |
1,262,514.2000 ADA |
0.7413 USDT |
0.7250 USDT |
0.7425 USDT |
0.7295 USDT |
| 2025-02-04 |
0.7591 USDT |
4,821,960.8000 ADA |
0.7465 USDT |
0.7217 USDT |
0.7415 USDT |
0.7412 USDT |
| 2025-02-03 |
0.6865 USDT |
36,248,428.6000 ADA |
0.6969 USDT |
0.6726 USDT |
0.7270 USDT |
0.7787 USDT |
| 2025-02-02 |
0.8324 USDT |
13,416,111.3000 ADA |
0.7968 USDT |
0.7512 USDT |
0.7941 USDT |
0.7800 USDT |
| 2025-02-01 |
0.9353 USDT |
754,143.5000 ADA |
0.9206 USDT |
0.9082 USDT |
0.9213 USDT |
0.9124 USDT |
| 2025-01-31 |
0.9614 USDT |
1,939,105.7000 ADA |
0.9729 USDT |
0.9439 USDT |
0.9585 USDT |
0.9522 USDT |
| 2025-01-30 |
0.9658 USDT |
567,142.1000 ADA |
0.9631 USDT |
0.9604 USDT |
0.9689 USDT |
0.9609 USDT |
| 2025-01-29 |
0.9303 USDT |
2,323,886.5000 ADA |
0.9353 USDT |
0.9254 USDT |
0.9559 USDT |
0.9539 USDT |
| 2025-01-28 |
0.9458 USDT |
3,962,491.9000 ADA |
0.9573 USDT |
0.9382 USDT |
0.9474 USDT |
0.9433 USDT |
| 2025-01-27 |
0.9090 USDT |
9,317,368.6000 ADA |
0.9095 USDT |
0.8941 USDT |
0.9090 USDT |
0.9389 USDT |
| 2025-01-26 |
0.9873 USDT |
91,847.7000 ADA |
0.9896 USDT |
0.9865 USDT |
0.9897 USDT |
0.9866 USDT |
| 2025-01-25 |
0.9782 USDT |
23,593.6000 ADA |
0.9818 USDT |
0.9818 USDT |
0.9861 USDT |
0.9861 USDT |
| 2025-01-24 |
0.9906 USDT |
891,842.8000 ADA |
0.9752 USDT |
0.9670 USDT |
0.9716 USDT |
0.9702 USDT |
| 2025-01-23 |
0.9794 USDT |
13,141,681.6000 ADA |
0.9719 USDT |
0.9515 USDT |
0.9619 USDT |
0.9888 USDT |
| 2025-01-22 |
0.9989 USDT |
4,551,703.3000 ADA |
0.9908 USDT |
0.9785 USDT |
0.9967 USDT |
0.9883 USDT |
| 2025-01-21 |
0.9910 USDT |
7,270,803.9000 ADA |
0.9939 USDT |
0.9912 USDT |
1.0108 USDT |
1.0068 USDT |
| 2025-01-20 |
1.0273 USDT |
17,827,911.6000 ADA |
1.0469 USDT |
0.9783 USDT |
1.0208 USDT |
1.0177 USDT |
| 2025-01-19 |
1.0689 USDT |
6,746,061.7000 ADA |
1.0663 USDT |
1.0135 USDT |
1.0226 USDT |
1.0214 USDT |
| 2025-01-18 |
1.0972 USDT |
9,304,055.4000 ADA |
1.0659 USDT |
1.0509 USDT |
1.0653 USDT |
1.0624 USDT |
| 2025-01-17 |
1.1253 USDT |
15,928,436.3000 ADA |
1.1104 USDT |
1.1068 USDT |
1.1298 USDT |
1.1377 USDT |
| 2025-01-16 |
1.0849 USDT |
717,821.4000 ADA |
1.0919 USDT |
1.0808 USDT |
1.0953 USDT |
1.0903 USDT |
| 2025-01-15 |
1.0306 USDT |
795,435.5000 ADA |
1.0538 USDT |
1.0517 USDT |
1.0617 USDT |
1.0559 USDT |
| 2025-01-14 |
0.9599 USDT |
10,068,931.5000 ADA |
0.9715 USDT |
0.9555 USDT |
0.9688 USDT |
0.9969 USDT |
| 2025-01-13 |
0.9281 USDT |
25,201.7000 ADA |
0.9083 USDT |
0.9064 USDT |
0.9118 USDT |
0.9094 USDT |
| 2025-01-12 |
1.0027 USDT |
125,270.3000 ADA |
0.9635 USDT |
0.9635 USDT |
0.9679 USDT |
0.9656 USDT |
| 2025-01-11 |
0.9582 USDT |
3,462,670.1000 ADA |
1.0086 USDT |
0.9948 USDT |
1.0095 USDT |
0.9977 USDT |
| 2025-01-10 |
0.9343 USDT |
10,110,461.6000 ADA |
0.9216 USDT |
0.9105 USDT |
0.9342 USDT |
0.9346 USDT |
| 2025-01-09 |
0.9190 USDT |
329,861.2000 ADA |
0.8962 USDT |
0.8946 USDT |
0.9009 USDT |
0.8994 USDT |