Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-26 |
0.2961 USDT |
10,586,274.6000 ADA |
0.2952 USDT |
0.2889 USDT |
0.2926 USDT |
0.2892 USDT |
| 2026-02-25 |
0.2625 USDT |
11,624,909.5000 ADA |
0.2587 USDT |
0.2579 USDT |
0.2595 USDT |
0.2700 USDT |
| 2026-02-24 |
0.2590 USDT |
7,409.9000 ADA |
0.2614 USDT |
0.2612 USDT |
0.2614 USDT |
0.2614 USDT |
| 2026-02-23 |
0.2654 USDT |
14,418,446.0000 ADA |
0.2618 USDT |
0.2603 USDT |
0.2639 USDT |
0.2634 USDT |
| 2026-02-22 |
0.2789 USDT |
807.6000 ADA |
0.2727 USDT |
0.2727 USDT |
0.2727 USDT |
0.2727 USDT |
| 2026-02-21 |
0.2833 USDT |
7,980,020.9000 ADA |
0.2850 USDT |
0.2797 USDT |
0.2810 USDT |
0.2809 USDT |
| 2026-02-20 |
0.2724 USDT |
245,842.2000 ADA |
0.2748 USDT |
0.2737 USDT |
0.2750 USDT |
0.2743 USDT |
| 2026-02-19 |
0.2754 USDT |
5,555,924.0000 ADA |
0.2763 USDT |
0.2686 USDT |
0.2725 USDT |
0.2727 USDT |
| 2026-02-18 |
0.2827 USDT |
10,007,488.3000 ADA |
0.2810 USDT |
0.2787 USDT |
0.2805 USDT |
0.2815 USDT |
| 2026-02-17 |
0.2836 USDT |
1,030,633.3000 ADA |
0.2814 USDT |
0.2809 USDT |
0.2868 USDT |
0.2852 USDT |
| 2026-02-16 |
0.2838 USDT |
333,431.3000 ADA |
0.2802 USDT |
0.2800 USDT |
0.2827 USDT |
0.2819 USDT |
| 2026-02-15 |
0.2901 USDT |
30,555,784.2000 ADA |
0.2951 USDT |
0.2774 USDT |
0.2807 USDT |
0.2816 USDT |
| 2026-02-14 |
0.2882 USDT |
453,622.9000 ADA |
0.2971 USDT |
0.2950 USDT |
0.2972 USDT |
0.2953 USDT |
| 2026-02-13 |
0.2675 USDT |
16,947,585.5000 ADA |
0.2644 USDT |
0.2582 USDT |
0.2616 USDT |
0.2730 USDT |
| 2026-02-12 |
0.2621 USDT |
338,731.7000 ADA |
0.2624 USDT |
0.2622 USDT |
0.2637 USDT |
0.2636 USDT |
| 2026-02-11 |
0.2607 USDT |
231,989.2000 ADA |
0.2540 USDT |
0.2521 USDT |
0.2541 USDT |
0.2528 USDT |
| 2026-02-10 |
0.2643 USDT |
8,522,222.2000 ADA |
0.2626 USDT |
0.2597 USDT |
0.2626 USDT |
0.2619 USDT |
| 2026-02-09 |
0.2694 USDT |
47,288,022.9000 ADA |
0.2700 USDT |
0.2595 USDT |
0.2625 USDT |
0.2699 USDT |
| 2026-02-08 |
0.2724 USDT |
75,106.7000 ADA |
0.2709 USDT |
0.2706 USDT |
0.2714 USDT |
0.2714 USDT |
| 2026-02-07 |
0.2735 USDT |
8,190,696.3000 ADA |
0.2732 USDT |
0.2712 USDT |
0.2748 USDT |
0.2748 USDT |
| 2026-02-06 |
0.2496 USDT |
7,736,284.5000 ADA |
0.2570 USDT |
0.2564 USDT |
0.2620 USDT |
0.2612 USDT |
| 2026-02-05 |
0.2815 USDT |
26,848,704.3000 ADA |
0.2834 USDT |
0.2673 USDT |
0.2733 USDT |
0.2750 USDT |
| 2026-02-04 |
0.2956 USDT |
1,112,680.8000 ADA |
0.3023 USDT |
0.2987 USDT |
0.3023 USDT |
0.2992 USDT |
| 2026-02-03 |
0.2964 USDT |
31,396,005.2000 ADA |
0.2991 USDT |
0.2835 USDT |
0.2892 USDT |
0.2860 USDT |
| 2026-02-02 |
0.2896 USDT |
25,461,953.8000 ADA |
0.2842 USDT |
0.2842 USDT |
0.2899 USDT |
0.3006 USDT |
| 2026-02-01 |
0.2893 USDT |
524,252.5000 ADA |
0.2966 USDT |
0.2952 USDT |
0.2974 USDT |
0.2970 USDT |
| 2026-01-31 |
0.3182 USDT |
24,156,217.0000 ADA |
0.3211 USDT |
0.3073 USDT |
0.3109 USDT |
0.3103 USDT |
| 2026-01-30 |
0.3287 USDT |
120,953.1000 ADA |
0.3222 USDT |
0.3221 USDT |
0.3227 USDT |
0.3222 USDT |
| 2026-01-29 |
0.3419 USDT |
1,150,339.3000 ADA |
0.3282 USDT |
0.3273 USDT |
0.3312 USDT |
0.3312 USDT |
| 2026-01-28 |
0.3591 USDT |
488,387.1000 ADA |
0.3602 USDT |
0.3583 USDT |
0.3610 USDT |
0.3591 USDT |
| 2026-01-27 |
0.3525 USDT |
111,500.0000 ADA |
0.3493 USDT |
0.3492 USDT |
0.3502 USDT |
0.3499 USDT |
| 2026-01-26 |
0.3440 USDT |
445,469.8000 ADA |
0.3487 USDT |
0.3449 USDT |
0.3487 USDT |
0.3450 USDT |
| 2026-01-25 |
0.3576 USDT |
4,286,304.6000 ADA |
0.3583 USDT |
0.3538 USDT |
0.3563 USDT |
0.3589 USDT |
| 2026-01-24 |
0.3611 USDT |
58,439.1000 ADA |
0.3596 USDT |
0.3589 USDT |
0.3596 USDT |
0.3593 USDT |
| 2026-01-23 |
0.3605 USDT |
6,999,436.4000 ADA |
0.3594 USDT |
0.3578 USDT |
0.3599 USDT |
0.3585 USDT |
| 2026-01-22 |
0.3644 USDT |
11,912,055.8000 ADA |
0.3636 USDT |
0.3555 USDT |
0.3604 USDT |
0.3607 USDT |
| 2026-01-21 |
0.3566 USDT |
323,090.2000 ADA |
0.3571 USDT |
0.3562 USDT |
0.3579 USDT |
0.3570 USDT |
| 2026-01-20 |
0.3657 USDT |
535,242.8000 ADA |
0.3577 USDT |
0.3575 USDT |
0.3602 USDT |
0.3585 USDT |
| 2026-01-19 |
0.3647 USDT |
13,166,908.5000 ADA |
0.3693 USDT |
0.3653 USDT |
0.3674 USDT |
0.3690 USDT |
| 2026-01-18 |
0.3940 USDT |
10,283,309.6000 ADA |
0.3973 USDT |
0.3897 USDT |
0.3925 USDT |
0.3934 USDT |
| 2026-01-17 |
0.3977 USDT |
129,473.1000 ADA |
0.3987 USDT |
0.3974 USDT |
0.3989 USDT |
0.3986 USDT |
| 2026-01-16 |
0.3921 USDT |
10,596,819.6000 ADA |
0.3936 USDT |
0.3816 USDT |
0.3911 USDT |
0.3840 USDT |
| 2026-01-15 |
0.4014 USDT |
17,093,059.6000 ADA |
0.4044 USDT |
0.3892 USDT |
0.3930 USDT |
0.3936 USDT |
| 2026-01-14 |
0.4167 USDT |
19,536,337.5000 ADA |
0.4219 USDT |
0.4112 USDT |
0.4160 USDT |
0.4201 USDT |
| 2026-01-13 |
0.3899 USDT |
451,785.1000 ADA |
0.3931 USDT |
0.3930 USDT |
0.3955 USDT |
0.3935 USDT |
| 2026-01-12 |
0.3933 USDT |
9,580,379.9000 ADA |
0.3911 USDT |
0.3852 USDT |
0.3883 USDT |
0.3883 USDT |
| 2026-01-11 |
0.3917 USDT |
66.3000 ADA |
0.3919 USDT |
0.3919 USDT |
0.3919 USDT |
0.3919 USDT |
| 2026-01-10 |
0.3919 USDT |
4,591,609.7000 ADA |
0.3878 USDT |
0.3846 USDT |
0.3880 USDT |
0.3898 USDT |
| 2026-01-09 |
0.3955 USDT |
566,207.3000 ADA |
0.3972 USDT |
0.3970 USDT |
0.4044 USDT |
0.4029 USDT |
| 2026-01-08 |
0.4004 USDT |
23,835.7000 ADA |
0.3905 USDT |
0.3901 USDT |
0.3907 USDT |
0.3901 USDT |