Crypto exchange DigiFinex

Market Cardano (ADA) / Tether (USDT)

Identifier on DigiFinex: ada_usdt
Date Price Volume Open Low High Close
2024-02-16 0.5989 USDT 207,982.6000 ADA 0.5919 USDT 0.5878 USDT 0.5945 USDT 0.5889 USDT
2024-02-15 0.5941 USDT 669,608.3000 ADA 0.5913 USDT 0.5913 USDT 0.5996 USDT 0.6075 USDT
2024-02-14 0.5681 USDT 711,579.0000 ADA 0.5752 USDT 0.5728 USDT 0.5779 USDT 0.5770 USDT
2024-02-13 0.5497 USDT 170,091.4000 ADA 0.5394 USDT 0.5392 USDT 0.5442 USDT 0.5442 USDT
2024-02-12 0.5490 USDT 966,873.6000 ADA 0.5540 USDT 0.5540 USDT 0.5613 USDT 0.5596 USDT
2024-02-11 0.5536 USDT 576,187.5000 ADA 0.5404 USDT 0.5354 USDT 0.5394 USDT 0.5409 USDT
2024-02-10 0.5405 USDT 888,510.3000 ADA 0.5414 USDT 0.5401 USDT 0.5484 USDT 0.5560 USDT
2024-02-09 0.5375 USDT 2,037,851.1000 ADA 0.5448 USDT 0.5334 USDT 0.5404 USDT 0.5414 USDT
2024-02-08 0.5243 USDT 1,088,935.5000 ADA 0.5252 USDT 0.5240 USDT 0.5276 USDT 0.5277 USDT
2024-02-07 0.4861 USDT 1,711,264.2000 ADA 0.4826 USDT 0.4820 USDT 0.4854 USDT 0.4990 USDT
2024-02-06 0.4955 USDT 821,973.1000 ADA 0.4970 USDT 0.4957 USDT 0.4993 USDT 0.5009 USDT
2024-02-05 0.4970 USDT 570,780.6000 ADA 0.4933 USDT 0.4874 USDT 0.4918 USDT 0.4940 USDT
2024-02-04 0.5049 USDT 646,629.7000 ADA 0.5039 USDT 0.4943 USDT 0.4980 USDT 0.4951 USDT
2024-02-03 0.5187 USDT 334,787.2000 ADA 0.5186 USDT 0.5142 USDT 0.5160 USDT 0.5152 USDT
2024-02-02 0.5123 USDT 100,650.7000 ADA 0.5107 USDT 0.5081 USDT 0.5102 USDT 0.5094 USDT
2024-02-01 0.4940 USDT 676,035.2000 ADA 0.4928 USDT 0.4925 USDT 0.4970 USDT 0.5038 USDT
2024-01-31 0.5074 USDT 1,464,633.8000 ADA 0.5174 USDT 0.4934 USDT 0.5014 USDT 0.4995 USDT
2024-01-30 0.5259 USDT 950,530.2000 ADA 0.5219 USDT 0.5157 USDT 0.5197 USDT 0.5266 USDT
2024-01-29 0.4979 USDT 1,965,990.9000 ADA 0.4858 USDT 0.4849 USDT 0.4886 USDT 0.5192 USDT
2024-01-28 0.4930 USDT 720,167.3000 ADA 0.4905 USDT 0.4835 USDT 0.4884 USDT 0.4868 USDT
2024-01-27 0.4831 USDT 354,580.5000 ADA 0.4853 USDT 0.4829 USDT 0.4852 USDT 0.4890 USDT
2024-01-26 0.4793 USDT 1,421,015.8000 ADA 0.4856 USDT 0.4811 USDT 0.4859 USDT 0.4818 USDT
2024-01-25 0.4717 USDT 1,009,466.0000 ADA 0.4709 USDT 0.4587 USDT 0.4663 USDT 0.4673 USDT
2024-01-24 0.4720 USDT 687,322.9000 ADA 0.4753 USDT 0.4682 USDT 0.4724 USDT 0.4728 USDT
2024-01-23 0.4668 USDT 1,199,508.1000 ADA 0.4676 USDT 0.4626 USDT 0.4667 USDT 0.4663 USDT
2024-01-22 0.4929 USDT 2,118,322.7000 ADA 0.4954 USDT 0.4771 USDT 0.4893 USDT 0.4862 USDT
2024-01-21 0.5152 USDT 372,295.9000 ADA 0.5138 USDT 0.5075 USDT 0.5093 USDT 0.5080 USDT
2024-01-20 0.5098 USDT 646,505.8000 ADA 0.5122 USDT 0.5067 USDT 0.5098 USDT 0.5133 USDT
2024-01-19 0.4930 USDT 1,598,849.1000 ADA 0.4884 USDT 0.4714 USDT 0.4868 USDT 0.4971 USDT
2024-01-18 0.5178 USDT 1,689,244.1000 ADA 0.5141 USDT 0.5031 USDT 0.5094 USDT 0.5093 USDT
2024-01-17 0.5326 USDT 501,671.0000 ADA 0.5267 USDT 0.5214 USDT 0.5289 USDT 0.5284 USDT
2024-01-16 0.5368 USDT 1,248,206.9000 ADA 0.5399 USDT 0.5360 USDT 0.5415 USDT 0.5409 USDT
2024-01-15 0.5333 USDT 1,459,928.0000 ADA 0.5285 USDT 0.5220 USDT 0.5303 USDT 0.5302 USDT
2024-01-14 0.5411 USDT 3,119,216.9000 ADA 0.5452 USDT 0.5244 USDT 0.5339 USDT 0.5282 USDT
2024-01-13 0.5464 USDT 2,553,498.0000 ADA 0.5458 USDT 0.5405 USDT 0.5454 USDT 0.5471 USDT
2024-01-12 0.5706 USDT 6,567,172.6000 ADA 0.5664 USDT 0.5407 USDT 0.5581 USDT 0.5585 USDT
2024-01-11 0.5823 USDT 3,570,473.7000 ADA 0.5775 USDT 0.5725 USDT 0.5826 USDT 0.5777 USDT
2024-01-10 0.5189 USDT 20,410,943.2000 ADA 0.5120 USDT 0.5069 USDT 0.5164 USDT 0.5774 USDT
2024-01-09 0.5202 USDT 4,154,453.7000 ADA 0.5096 USDT 0.4983 USDT 0.5068 USDT 0.5006 USDT
2024-01-08 0.5021 USDT 1,721,983.1000 ADA 0.5421 USDT 0.5327 USDT 0.5387 USDT 0.5376 USDT
2024-01-07 0.5173 USDT 1,901,573.5000 ADA 0.5084 USDT 0.4908 USDT 0.5085 USDT 0.4950 USDT
2024-01-06 0.5242 USDT 3,281,758.6000 ADA 0.5271 USDT 0.5198 USDT 0.5242 USDT 0.5226 USDT
2024-01-05 0.5424 USDT 4,326,959.8000 ADA 0.5297 USDT 0.5273 USDT 0.5318 USDT 0.5340 USDT
2024-01-04 0.5636 USDT 3,064,323.6000 ADA 0.5686 USDT 0.5675 USDT 0.5733 USDT 0.5735 USDT
2024-01-03 0.5602 USDT 5,596,408.0000 ADA 0.5594 USDT 0.5447 USDT 0.5618 USDT 0.5573 USDT
2024-01-02 0.6240 USDT 2,119,028.5000 ADA 0.6138 USDT 0.6083 USDT 0.6157 USDT 0.6086 USDT
2024-01-01 0.6047 USDT 652,951.5000 ADA 0.6175 USDT 0.6134 USDT 0.6193 USDT 0.6213 USDT
2023-12-31 0.6036 USDT 3,983,329.6000 ADA 0.6012 USDT 0.5795 USDT 0.5934 USDT 0.5910 USDT
2023-12-30 0.6048 USDT 1,877,191.2000 ADA 0.6095 USDT 0.6038 USDT 0.6095 USDT 0.6046 USDT
2023-12-29 0.6099 USDT 1,164,747.8000 ADA 0.6017 USDT 0.5911 USDT 0.6048 USDT 0.6054 USDT