Crypto exchange DigiFinex

Market Cardano (ADA) / Tether (USDT)

Identifier on DigiFinex: ada_usdt
Date Price Volume Open Low High Close
2021-07-02 1.3363 USDT 1,079,108.4689 ADA 1.3896 USDT 1.3714 USDT 1.3954 USDT 1.3946 USDT
2021-07-01 1.3362 USDT 837,352.2437 ADA 1.3212 USDT 1.3207 USDT 1.3342 USDT 1.3406 USDT
2021-06-30 1.3431 USDT 451,328.8067 ADA 1.3727 USDT 1.3727 USDT 1.3861 USDT 1.3796 USDT
2021-06-29 1.3682 USDT 1,342,562.0026 ADA 1.3886 USDT 1.3589 USDT 1.3942 USDT 1.3691 USDT
2021-06-28 1.3279 USDT 1,172,361.8596 ADA 1.3374 USDT 1.3106 USDT 1.3263 USDT 1.3237 USDT
2021-06-27 1.2822 USDT 4,533,941.4822 ADA 1.2720 USDT 1.2706 USDT 1.3444 USDT 1.3392 USDT
2021-06-26 1.2370 USDT 495,819.3351 ADA 1.2333 USDT 1.2322 USDT 1.2443 USDT 1.2335 USDT
2021-06-25 1.3198 USDT 1,326,049.8072 ADA 1.2735 USDT 1.2495 USDT 1.2760 USDT 1.2745 USDT
2021-06-24 1.3249 USDT 1,422,846.9918 ADA 1.3642 USDT 1.3407 USDT 1.3524 USDT 1.3452 USDT
2021-06-23 1.2392 USDT 2,523,876.8119 ADA 1.2128 USDT 1.2068 USDT 1.2399 USDT 1.2455 USDT
2021-06-22 1.1383 USDT 3,161,721.1930 ADA 1.1924 USDT 1.1319 USDT 1.1597 USDT 1.1486 USDT
2021-06-21 1.3093 USDT 3,166,714.2956 ADA 1.2698 USDT 1.2000 USDT 1.2142 USDT 1.2131 USDT
2021-06-20 1.3815 USDT 1,991,067.0408 ADA 1.4436 USDT 1.4362 USDT 1.4523 USDT 1.4417 USDT
2021-06-19 1.4174 USDT 658,619.3761 ADA 1.4158 USDT 1.3926 USDT 1.4051 USDT 1.3939 USDT
2021-06-18 1.4328 USDT 1,304,161.9300 ADA 1.3995 USDT 1.3938 USDT 1.4133 USDT 1.4097 USDT
2021-06-17 1.4970 USDT 1,309,912.4917 ADA 1.4670 USDT 1.4574 USDT 1.4716 USDT 1.4689 USDT
2021-06-16 1.5236 USDT 1,578,312.7484 ADA 1.5085 USDT 1.4737 USDT 1.4940 USDT 1.4772 USDT
2021-06-15 1.5742 USDT 503,440.3469 ADA 1.5469 USDT 1.5453 USDT 1.5572 USDT 1.5604 USDT
2021-06-14 1.5510 USDT 1,221,816.6455 ADA 1.5446 USDT 1.5446 USDT 1.5599 USDT 1.5673 USDT
2021-06-13 1.4822 USDT 6,277,324.4724 ADA 1.5062 USDT 1.5058 USDT 1.5610 USDT 1.5492 USDT
2021-06-12 1.4264 USDT 1,263,008.5542 ADA 1.4722 USDT 1.4706 USDT 1.4895 USDT 1.4841 USDT
2021-06-11 1.4943 USDT 3,416,517.6879 ADA 1.4629 USDT 1.4184 USDT 1.4489 USDT 1.4439 USDT
2021-06-10 1.5649 USDT 1,033,333.2973 ADA 1.5477 USDT 1.5398 USDT 1.5607 USDT 1.5440 USDT
2021-06-09 1.5637 USDT 2,531,521.6960 ADA 1.5814 USDT 1.5687 USDT 1.5915 USDT 1.5907 USDT
2021-06-08 1.5109 USDT 1,114,969.0079 ADA 1.5705 USDT 1.5633 USDT 1.5882 USDT 1.5711 USDT
2021-06-07 1.6753 USDT 1,696,993.4286 ADA 1.6006 USDT 1.5762 USDT 1.6021 USDT 1.5768 USDT
2021-06-06 1.6746 USDT 729,556.5845 ADA 1.6817 USDT 1.6510 USDT 1.6828 USDT 1.6645 USDT
2021-06-05 1.7014 USDT 1,524,220.2586 ADA 1.6210 USDT 1.6159 USDT 1.6554 USDT 1.6533 USDT
2021-06-04 1.7056 USDT 914,021.7075 ADA 1.7405 USDT 1.6931 USDT 1.7363 USDT 1.6962 USDT
2021-06-03 1.8139 USDT 1,444,818.8196 ADA 1.8293 USDT 1.8185 USDT 1.8371 USDT 1.8392 USDT
2021-06-02 1.7675 USDT 1,926,326.9995 ADA 1.7672 USDT 1.7253 USDT 1.7695 USDT 1.7584 USDT
2021-06-01 1.7200 USDT 1,165,857.5738 ADA 1.7416 USDT 1.7131 USDT 1.7400 USDT 1.7395 USDT
2021-05-31 1.6212 USDT 2,226,243.1975 ADA 1.6832 USDT 1.6789 USDT 1.7116 USDT 1.7231 USDT
2021-05-30 1.5704 USDT 1,971,040.6135 ADA 1.6077 USDT 1.5597 USDT 1.5913 USDT 1.5623 USDT
2021-05-29 1.4481 USDT 3,043,106.6034 ADA 1.3639 USDT 1.3543 USDT 1.3890 USDT 1.3756 USDT
2021-05-28 1.5446 USDT 2,746,000.3087 ADA 1.4670 USDT 1.4648 USDT 1.5018 USDT 1.4972 USDT
2021-05-27 1.6939 USDT 1,425,403.4167 ADA 1.6837 USDT 1.6478 USDT 1.6713 USDT 1.6511 USDT
2021-05-26 1.7146 USDT 3,011,759.3025 ADA 1.7442 USDT 1.7079 USDT 1.7403 USDT 1.7462 USDT
2021-05-25 1.5359 USDT 4,444,221.2629 ADA 1.5173 USDT 1.5002 USDT 1.5323 USDT 1.5474 USDT
2021-05-24 1.4412 USDT 6,892,892.2318 ADA 1.5731 USDT 1.5149 USDT 1.5553 USDT 1.5189 USDT
2021-05-23 1.2488 USDT 14,753,469.8680 ADA 1.2658 USDT 1.2580 USDT 1.3428 USDT 1.3149 USDT
2021-05-22 1.4910 USDT 2,430,315.6847 ADA 1.4977 USDT 1.4639 USDT 1.5048 USDT 1.4691 USDT
2021-05-21 1.6084 USDT 18,753,815.0178 ADA 1.4781 USDT 1.3226 USDT 1.5004 USDT 1.5245 USDT
2021-05-20 1.6682 USDT 5,208,056.4582 ADA 1.8108 USDT 1.7617 USDT 1.8350 USDT 1.7850 USDT
2021-05-19 1.5857 USDT 5,885,443.2538 ADA 1.5063 USDT 1.4196 USDT 1.5725 USDT 1.5790 USDT
2021-05-18 2.0539 USDT 2,466,693.5884 ADA 2.0132 USDT 1.9777 USDT 2.0113 USDT 1.9852 USDT
2021-05-17 2.0988 USDT 5,085,546.3486 ADA 2.0225 USDT 1.9717 USDT 2.0495 USDT 2.0317 USDT
2021-05-16 2.2534 USDT 2,837,267.2133 ADA 2.2055 USDT 2.1915 USDT 2.2908 USDT 2.2809 USDT
2021-05-15 2.1991 USDT 3,513,459.9804 ADA 2.2345 USDT 2.1515 USDT 2.2421 USDT 2.1646 USDT
2021-05-14 1.9104 USDT 6,475,012.5763 ADA 1.9626 USDT 1.9606 USDT 2.0265 USDT 2.0013 USDT