Crypto exchange DigiFinex

Market Cardano (ADA) / Tether (USDT)

Identifier on DigiFinex: ada_usdt
Date Price Volume Open Low High Close
2021-08-21 2.4542 USDT 526,178.6574 ADA 2.4560 USDT 2.4353 USDT 2.4826 USDT 2.4425 USDT
2021-08-20 2.4802 USDT 1,024,341.9553 ADA 2.4816 USDT 2.4194 USDT 2.4427 USDT 2.4257 USDT
2021-08-19 2.2376 USDT 2,704,656.1856 ADA 2.3938 USDT 2.3505 USDT 2.3949 USDT 2.4303 USDT
2021-08-18 2.0314 USDT 1,931,822.7424 ADA 2.0454 USDT 2.0327 USDT 2.1009 USDT 2.1369 USDT
2021-08-17 2.0462 USDT 1,398,781.4535 ADA 1.9483 USDT 1.9059 USDT 1.9745 USDT 1.9323 USDT
2021-08-16 2.1350 USDT 1,083,538.8101 ADA 2.0943 USDT 2.0610 USDT 2.0999 USDT 2.0793 USDT
2021-08-15 2.1419 USDT 1,831,053.3649 ADA 2.1844 USDT 2.1511 USDT 2.1931 USDT 2.1721 USDT
2021-08-14 2.1513 USDT 2,135,365.2918 ADA 2.2055 USDT 2.1421 USDT 2.2072 USDT 2.2014 USDT
2021-08-13 1.9842 USDT 2,140,798.6240 ADA 2.0501 USDT 2.0124 USDT 2.0313 USDT 2.0248 USDT
2021-08-12 1.7758 USDT 1,833,496.1203 ADA 1.7641 USDT 1.7222 USDT 1.7575 USDT 1.7888 USDT
2021-08-11 1.8031 USDT 4,368,328.5273 ADA 1.8493 USDT 1.7690 USDT 1.8313 USDT 1.7954 USDT
2021-08-10 1.5715 USDT 1,108,633.1859 ADA 1.6898 USDT 1.6533 USDT 1.6747 USDT 1.6710 USDT
2021-08-09 1.4525 USDT 551,437.7748 ADA 1.4598 USDT 1.4505 USDT 1.4750 USDT 1.4784 USDT
2021-08-08 1.4539 USDT 318,981.0918 ADA 1.4190 USDT 1.4186 USDT 1.4409 USDT 1.4376 USDT
2021-08-07 1.4472 USDT 562,614.7630 ADA 1.4456 USDT 1.4384 USDT 1.4523 USDT 1.4515 USDT
2021-08-06 1.3908 USDT 312,257.4832 ADA 1.4044 USDT 1.3912 USDT 1.4005 USDT 1.3962 USDT
2021-08-05 1.3722 USDT 364,813.7149 ADA 1.3916 USDT 1.3835 USDT 1.3947 USDT 1.3849 USDT
2021-08-04 1.3593 USDT 446,594.7201 ADA 1.3866 USDT 1.3712 USDT 1.3903 USDT 1.3815 USDT
2021-08-03 1.3283 USDT 1,212,812.7662 ADA 1.3656 USDT 1.3582 USDT 1.3757 USDT 1.3805 USDT
2021-08-02 1.3222 USDT 632,050.6265 ADA 1.3021 USDT 1.2993 USDT 1.3132 USDT 1.3170 USDT
2021-08-01 1.3538 USDT 1,284,918.3982 ADA 1.3552 USDT 1.3200 USDT 1.3281 USDT 1.3238 USDT
2021-07-31 1.3087 USDT 495,075.5689 ADA 1.3082 USDT 1.3079 USDT 1.3227 USDT 1.3213 USDT
2021-07-30 1.2888 USDT 1,982,603.8198 ADA 1.2813 USDT 1.2798 USDT 1.3035 USDT 1.2994 USDT
2021-07-29 1.2776 USDT 697,028.3970 ADA 1.2906 USDT 1.2752 USDT 1.2862 USDT 1.2905 USDT
2021-07-28 1.2862 USDT 777,845.3208 ADA 1.2827 USDT 1.2675 USDT 1.2837 USDT 1.2867 USDT
2021-07-27 1.2619 USDT 808,986.9462 ADA 1.2632 USDT 1.2533 USDT 1.2797 USDT 1.2672 USDT
2021-07-26 1.3204 USDT 5,854,413.5022 ADA 1.3310 USDT 1.2421 USDT 1.2737 USDT 1.2589 USDT
2021-07-25 1.2163 USDT 472,037.6795 ADA 1.2083 USDT 1.2055 USDT 1.2186 USDT 1.2202 USDT
2021-07-24 1.2151 USDT 770,893.7401 ADA 1.2173 USDT 1.2086 USDT 1.2237 USDT 1.2199 USDT
2021-07-23 1.1779 USDT 973,600.9897 ADA 1.1697 USDT 1.1681 USDT 1.1949 USDT 1.1965 USDT
2021-07-22 1.1762 USDT 684,468.6727 ADA 1.1925 USDT 1.1711 USDT 1.1798 USDT 1.1737 USDT
2021-07-21 1.1450 USDT 591,167.3316 ADA 1.1493 USDT 1.1467 USDT 1.1651 USDT 1.1605 USDT
2021-07-20 1.0606 USDT 2,299,338.6022 ADA 1.0759 USDT 1.0512 USDT 1.0680 USDT 1.0527 USDT
2021-07-19 1.1446 USDT 566,756.3602 ADA 1.1248 USDT 1.1231 USDT 1.1319 USDT 1.1283 USDT
2021-07-18 1.1917 USDT 515,744.8112 ADA 1.1934 USDT 1.1696 USDT 1.1773 USDT 1.1773 USDT
2021-07-17 1.1695 USDT 378,123.4072 ADA 1.1835 USDT 1.1725 USDT 1.1785 USDT 1.1743 USDT
2021-07-16 1.2024 USDT 1,040,166.7318 ADA 1.1987 USDT 1.1801 USDT 1.1935 USDT 1.1921 USDT
2021-07-15 1.2349 USDT 666,285.0337 ADA 1.2317 USDT 1.2171 USDT 1.2387 USDT 1.2254 USDT
2021-07-14 1.2413 USDT 350,144.3955 ADA 1.2644 USDT 1.2626 USDT 1.2702 USDT 1.2690 USDT
2021-07-13 1.2916 USDT 755,805.7280 ADA 1.2524 USDT 1.2493 USDT 1.2657 USDT 1.2639 USDT
2021-07-12 1.3425 USDT 713,930.7032 ADA 1.2972 USDT 1.2911 USDT 1.3070 USDT 1.3123 USDT
2021-07-11 1.3412 USDT 762,785.0254 ADA 1.3384 USDT 1.3327 USDT 1.3415 USDT 1.3572 USDT
2021-07-10 1.3388 USDT 676,765.5189 ADA 1.3312 USDT 1.3171 USDT 1.3315 USDT 1.3338 USDT
2021-07-09 1.3348 USDT 1,222,056.3548 ADA 1.3420 USDT 1.3355 USDT 1.3498 USDT 1.3578 USDT
2021-07-08 1.3666 USDT 1,180,516.5590 ADA 1.3528 USDT 1.3200 USDT 1.3387 USDT 1.3382 USDT
2021-07-07 1.4241 USDT 747,980.7772 ADA 1.4192 USDT 1.4036 USDT 1.4157 USDT 1.4094 USDT
2021-07-06 1.4256 USDT 692,539.5549 ADA 1.4011 USDT 1.3888 USDT 1.4025 USDT 1.4113 USDT
2021-07-05 1.4161 USDT 320,556.8171 ADA 1.4222 USDT 1.4146 USDT 1.4228 USDT 1.4215 USDT
2021-07-04 1.4385 USDT 1,579,103.1003 ADA 1.4858 USDT 1.4417 USDT 1.4671 USDT 1.4630 USDT
2021-07-03 1.4045 USDT 1,690,546.3549 ADA 1.4012 USDT 1.3838 USDT 1.4009 USDT 1.3989 USDT