Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.8659 USDT |
86,919.0000 ADA |
0.8715 USDT |
0.8708 USDT |
0.8735 USDT |
0.8732 USDT |
| 2025-08-26 |
0.8436 USDT |
189,220.8000 ADA |
0.8732 USDT |
0.8680 USDT |
0.8733 USDT |
0.8703 USDT |
| 2025-08-25 |
0.8765 USDT |
323,853.8000 ADA |
0.8377 USDT |
0.8340 USDT |
0.8383 USDT |
0.8361 USDT |
| 2025-08-24 |
0.9178 USDT |
30,984,372.4000 ADA |
0.8960 USDT |
0.8917 USDT |
0.9021 USDT |
0.9138 USDT |
| 2025-08-23 |
0.9187 USDT |
11,869,750.2000 ADA |
0.9337 USDT |
0.9082 USDT |
0.9124 USDT |
0.9107 USDT |
| 2025-08-22 |
0.8855 USDT |
51,340,724.2000 ADA |
0.8513 USDT |
0.8219 USDT |
0.8367 USDT |
0.9366 USDT |
| 2025-08-21 |
0.8729 USDT |
878,022.1000 ADA |
0.8694 USDT |
0.8646 USDT |
0.8740 USDT |
0.8664 USDT |
| 2025-08-20 |
0.8592 USDT |
1,352,461.1000 ADA |
0.8593 USDT |
0.8583 USDT |
0.8779 USDT |
0.8746 USDT |
| 2025-08-19 |
0.9236 USDT |
185,964.1000 ADA |
0.9220 USDT |
0.9216 USDT |
0.9258 USDT |
0.9224 USDT |
| 2025-08-18 |
0.9204 USDT |
223,561.0000 ADA |
0.9244 USDT |
0.9243 USDT |
0.9317 USDT |
0.9304 USDT |
| 2025-08-17 |
0.9486 USDT |
1,008,403.0000 ADA |
0.9755 USDT |
0.9636 USDT |
0.9764 USDT |
0.9678 USDT |
| 2025-08-16 |
0.9359 USDT |
282,589.4000 ADA |
0.9205 USDT |
0.9173 USDT |
0.9216 USDT |
0.9186 USDT |
| 2025-08-15 |
0.9322 USDT |
1,052,838.3000 ADA |
0.9418 USDT |
0.9369 USDT |
0.9456 USDT |
0.9392 USDT |
| 2025-08-14 |
0.9529 USDT |
5,768,723.6000 ADA |
0.9191 USDT |
0.9185 USDT |
0.9358 USDT |
0.9286 USDT |
| 2025-08-13 |
0.8633 USDT |
1,882,707.5000 ADA |
0.8759 USDT |
0.8730 USDT |
0.8854 USDT |
0.8850 USDT |
| 2025-08-12 |
0.8072 USDT |
1,034,747.2000 ADA |
0.8513 USDT |
0.8439 USDT |
0.8516 USDT |
0.8485 USDT |
| 2025-08-11 |
0.8053 USDT |
480,915.7000 ADA |
0.7746 USDT |
0.7663 USDT |
0.7752 USDT |
0.7686 USDT |
| 2025-08-10 |
0.8074 USDT |
3,937,728.8000 ADA |
0.7894 USDT |
0.7872 USDT |
0.8046 USDT |
0.8058 USDT |
| 2025-08-09 |
0.8030 USDT |
9,759,661.5000 ADA |
0.8030 USDT |
0.7965 USDT |
0.8072 USDT |
0.8063 USDT |
| 2025-08-08 |
0.7898 USDT |
5,695,589.5000 ADA |
0.7898 USDT |
0.7760 USDT |
0.7856 USDT |
0.7958 USDT |
| 2025-08-07 |
0.7550 USDT |
4,945,560.7000 ADA |
0.7592 USDT |
0.7427 USDT |
0.7550 USDT |
0.7656 USDT |
| 2025-08-06 |
0.7279 USDT |
2,012,307.9000 ADA |
0.7371 USDT |
0.7347 USDT |
0.7424 USDT |
0.7422 USDT |
| 2025-08-05 |
0.7400 USDT |
2,975,657.6000 ADA |
0.7232 USDT |
0.7184 USDT |
0.7241 USDT |
0.7213 USDT |
| 2025-08-04 |
0.7456 USDT |
4,742,921.1000 ADA |
0.7521 USDT |
0.7415 USDT |
0.7473 USDT |
0.7557 USDT |
| 2025-08-03 |
0.7150 USDT |
727,993.1000 ADA |
0.7260 USDT |
0.7221 USDT |
0.7257 USDT |
0.7250 USDT |
| 2025-08-02 |
0.7067 USDT |
2,491,710.0000 ADA |
0.7036 USDT |
0.6845 USDT |
0.6969 USDT |
0.6978 USDT |
| 2025-08-01 |
0.7237 USDT |
2,206,728.3000 ADA |
0.7228 USDT |
0.6965 USDT |
0.7110 USDT |
0.7108 USDT |
| 2025-07-31 |
0.7691 USDT |
1,753,743.9000 ADA |
0.7664 USDT |
0.7512 USDT |
0.7596 USDT |
0.7537 USDT |
| 2025-07-30 |
0.7714 USDT |
2,998,721.1000 ADA |
0.7734 USDT |
0.7309 USDT |
0.7623 USDT |
0.7551 USDT |
| 2025-07-29 |
0.7899 USDT |
1,293,403.2000 ADA |
0.7771 USDT |
0.7701 USDT |
0.7777 USDT |
0.7760 USDT |
| 2025-07-28 |
0.8248 USDT |
5,780,393.4000 ADA |
0.8047 USDT |
0.7914 USDT |
0.7991 USDT |
0.7948 USDT |
| 2025-07-27 |
0.8262 USDT |
3,612,602.2000 ADA |
0.8268 USDT |
0.8230 USDT |
0.8292 USDT |
0.8320 USDT |
| 2025-07-26 |
0.8259 USDT |
2,023,228.3000 ADA |
0.8280 USDT |
0.8219 USDT |
0.8247 USDT |
0.8226 USDT |
| 2025-07-25 |
0.7987 USDT |
6,065,726.1000 ADA |
0.7903 USDT |
0.7890 USDT |
0.7966 USDT |
0.8149 USDT |
| 2025-07-24 |
0.8064 USDT |
6,461,453.5000 ADA |
0.8130 USDT |
0.8089 USDT |
0.8166 USDT |
0.8101 USDT |
| 2025-07-23 |
0.8339 USDT |
12,419,336.3000 ADA |
0.8130 USDT |
0.7864 USDT |
0.8110 USDT |
0.8193 USDT |
| 2025-07-22 |
0.8780 USDT |
1,851,436.6000 ADA |
0.8915 USDT |
0.8865 USDT |
0.8933 USDT |
0.8958 USDT |
| 2025-07-21 |
0.8926 USDT |
3,798,565.2000 ADA |
0.8846 USDT |
0.8731 USDT |
0.8805 USDT |
0.8804 USDT |
| 2025-07-20 |
0.8549 USDT |
1,464,238.1000 ADA |
0.8709 USDT |
0.8599 USDT |
0.8731 USDT |
0.8723 USDT |
| 2025-07-19 |
0.8196 USDT |
4,478,615.5000 ADA |
0.8284 USDT |
0.8105 USDT |
0.8257 USDT |
0.8258 USDT |
| 2025-07-18 |
0.8461 USDT |
767,937.5000 ADA |
0.8307 USDT |
0.8193 USDT |
0.8309 USDT |
0.8271 USDT |
| 2025-07-17 |
0.7901 USDT |
2,453,385.1000 ADA |
0.7986 USDT |
0.7879 USDT |
0.8024 USDT |
0.7982 USDT |
| 2025-07-16 |
0.7461 USDT |
1,049,133.3000 ADA |
0.7610 USDT |
0.7602 USDT |
0.7690 USDT |
0.7669 USDT |
| 2025-07-15 |
0.7276 USDT |
527,862.3000 ADA |
0.7343 USDT |
0.7283 USDT |
0.7385 USDT |
0.7294 USDT |
| 2025-07-14 |
0.7501 USDT |
21,739,380.3000 ADA |
0.7621 USDT |
0.7213 USDT |
0.7357 USDT |
0.7333 USDT |
| 2025-07-13 |
0.7333 USDT |
11,903,796.0000 ADA |
0.7291 USDT |
0.7274 USDT |
0.7397 USDT |
0.7517 USDT |
| 2025-07-12 |
0.7176 USDT |
17,230,125.0000 ADA |
0.7174 USDT |
0.6886 USDT |
0.7018 USDT |
0.7010 USDT |
| 2025-07-11 |
0.7186 USDT |
240,387.7000 ADA |
0.7431 USDT |
0.7378 USDT |
0.7431 USDT |
0.7389 USDT |
| 2025-07-10 |
0.6328 USDT |
11,933,313.0000 ADA |
0.6288 USDT |
0.6214 USDT |
0.6275 USDT |
0.6508 USDT |
| 2025-07-09 |
0.6082 USDT |
13,391,165.5000 ADA |
0.6140 USDT |
0.6010 USDT |
0.6113 USDT |
0.6247 USDT |