Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-28 |
0.6426 USDT |
926,843.2000 ADA |
0.6195 USDT |
0.6134 USDT |
0.6169 USDT |
0.6156 USDT |
| 2023-12-27 |
0.6181 USDT |
2,583,733.7000 ADA |
0.6395 USDT |
0.6297 USDT |
0.6384 USDT |
0.6320 USDT |
| 2023-12-26 |
0.6042 USDT |
13,746,226.4000 ADA |
0.6079 USDT |
0.5610 USDT |
0.5941 USDT |
0.5983 USDT |
| 2023-12-25 |
0.6078 USDT |
5,509,139.0000 ADA |
0.6171 USDT |
0.6125 USDT |
0.6187 USDT |
0.6156 USDT |
| 2023-12-24 |
0.6131 USDT |
6,233,972.4000 ADA |
0.6124 USDT |
0.5862 USDT |
0.6077 USDT |
0.5984 USDT |
| 2023-12-23 |
0.6065 USDT |
2,877,640.9000 ADA |
0.6047 USDT |
0.6000 USDT |
0.6049 USDT |
0.6040 USDT |
| 2023-12-22 |
0.6276 USDT |
437,307.2000 ADA |
0.6171 USDT |
0.6170 USDT |
0.6205 USDT |
0.6204 USDT |
| 2023-12-21 |
0.6085 USDT |
2,615,884.3000 ADA |
0.6309 USDT |
0.6285 USDT |
0.6394 USDT |
0.6366 USDT |
| 2023-12-20 |
0.5910 USDT |
766,171.0000 ADA |
0.5839 USDT |
0.5811 USDT |
0.5869 USDT |
0.5869 USDT |
| 2023-12-19 |
0.5947 USDT |
442,103.3000 ADA |
0.5754 USDT |
0.5723 USDT |
0.5787 USDT |
0.5754 USDT |
| 2023-12-18 |
0.5699 USDT |
4,668,609.0000 ADA |
0.5716 USDT |
0.5702 USDT |
0.5750 USDT |
0.5984 USDT |
| 2023-12-17 |
0.5975 USDT |
778,113.8000 ADA |
0.5821 USDT |
0.5774 USDT |
0.5834 USDT |
0.5800 USDT |
| 2023-12-16 |
0.6109 USDT |
2,507,888.9000 ADA |
0.6110 USDT |
0.6069 USDT |
0.6108 USDT |
0.6099 USDT |
| 2023-12-15 |
0.6292 USDT |
2,228,967.8000 ADA |
0.6151 USDT |
0.6014 USDT |
0.6098 USDT |
0.6037 USDT |
| 2023-12-14 |
0.6496 USDT |
1,091,375.0000 ADA |
0.6358 USDT |
0.6353 USDT |
0.6465 USDT |
0.6483 USDT |
| 2023-12-13 |
0.5964 USDT |
6,775,429.4000 ADA |
0.6134 USDT |
0.6134 USDT |
0.6488 USDT |
0.6348 USDT |
| 2023-12-12 |
0.5782 USDT |
1,319,529.4000 ADA |
0.5684 USDT |
0.5595 USDT |
0.5641 USDT |
0.5636 USDT |
| 2023-12-11 |
0.5520 USDT |
5,303,585.2000 ADA |
0.5404 USDT |
0.5401 USDT |
0.5555 USDT |
0.5538 USDT |
| 2023-12-10 |
0.5930 USDT |
14,644,652.6000 ADA |
0.5920 USDT |
0.5889 USDT |
0.5973 USDT |
0.5928 USDT |
| 2023-12-09 |
0.6008 USDT |
2,530,885.2000 ADA |
0.5831 USDT |
0.5704 USDT |
0.5866 USDT |
0.5784 USDT |
| 2023-12-08 |
0.5182 USDT |
3,475,257.4000 ADA |
0.5325 USDT |
0.5325 USDT |
0.5488 USDT |
0.5426 USDT |
| 2023-12-07 |
0.4467 USDT |
2,280,871.2000 ADA |
0.4520 USDT |
0.4519 USDT |
0.4561 USDT |
0.4559 USDT |
| 2023-12-06 |
0.4337 USDT |
883,750.3000 ADA |
0.4472 USDT |
0.4438 USDT |
0.4480 USDT |
0.4440 USDT |
| 2023-12-05 |
0.4095 USDT |
949,499.3000 ADA |
0.4194 USDT |
0.4173 USDT |
0.4211 USDT |
0.4209 USDT |
| 2023-12-04 |
0.4035 USDT |
510,997.9000 ADA |
0.4012 USDT |
0.4000 USDT |
0.4022 USDT |
0.4027 USDT |
| 2023-12-03 |
0.3951 USDT |
1,511,514.1000 ADA |
0.3892 USDT |
0.3880 USDT |
0.3901 USDT |
0.3929 USDT |
| 2023-12-02 |
0.3892 USDT |
640,962.5000 ADA |
0.3950 USDT |
0.3938 USDT |
0.3971 USDT |
0.3965 USDT |
| 2023-12-01 |
0.3805 USDT |
205,550.1000 ADA |
0.3846 USDT |
0.3836 USDT |
0.3842 USDT |
0.3841 USDT |
| 2023-11-30 |
0.3768 USDT |
278,924.3000 ADA |
0.3755 USDT |
0.3749 USDT |
0.3755 USDT |
0.3751 USDT |
| 2023-11-29 |
0.3843 USDT |
329,786.7000 ADA |
0.3828 USDT |
0.3811 USDT |
0.3822 USDT |
0.3821 USDT |