Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.7458 USDT |
278,852.5000 ADA |
0.7359 USDT |
0.7283 USDT |
0.7359 USDT |
0.7285 USDT |
| 2025-05-28 |
0.7496 USDT |
465,457.4000 ADA |
0.7395 USDT |
0.7374 USDT |
0.7431 USDT |
0.7422 USDT |
| 2025-05-27 |
0.7625 USDT |
9,626,014.8000 ADA |
0.7697 USDT |
0.7559 USDT |
0.7659 USDT |
0.7633 USDT |
| 2025-05-26 |
0.7632 USDT |
8,205,869.4000 ADA |
0.7703 USDT |
0.7510 USDT |
0.7571 USDT |
0.7551 USDT |
| 2025-05-25 |
0.7421 USDT |
6,875,735.3000 ADA |
0.7434 USDT |
0.7278 USDT |
0.7348 USDT |
0.7398 USDT |
| 2025-05-24 |
0.7541 USDT |
482,230.4000 ADA |
0.7521 USDT |
0.7451 USDT |
0.7523 USDT |
0.7487 USDT |
| 2025-05-23 |
0.7968 USDT |
1,171,165.9000 ADA |
0.7571 USDT |
0.7496 USDT |
0.7581 USDT |
0.7508 USDT |
| 2025-05-22 |
0.7778 USDT |
7,187,722.1000 ADA |
0.7867 USDT |
0.7850 USDT |
0.7942 USDT |
0.7978 USDT |
| 2025-05-21 |
0.7565 USDT |
52,176.4000 ADA |
0.7577 USDT |
0.7575 USDT |
0.7612 USDT |
0.7609 USDT |
| 2025-05-20 |
0.7377 USDT |
583,098.0000 ADA |
0.7395 USDT |
0.7361 USDT |
0.7452 USDT |
0.7425 USDT |
| 2025-05-19 |
0.7327 USDT |
3,628,803.7000 ADA |
0.7362 USDT |
0.7305 USDT |
0.7417 USDT |
0.7415 USDT |
| 2025-05-18 |
0.7550 USDT |
836,266.3000 ADA |
0.7723 USDT |
0.7603 USDT |
0.7724 USDT |
0.7608 USDT |
| 2025-05-17 |
0.7520 USDT |
5,669,339.1000 ADA |
0.7366 USDT |
0.7329 USDT |
0.7386 USDT |
0.7383 USDT |
| 2025-05-16 |
0.7733 USDT |
3,845,760.7000 ADA |
0.7788 USDT |
0.7566 USDT |
0.7646 USDT |
0.7584 USDT |
| 2025-05-15 |
0.7757 USDT |
1,477,682.4000 ADA |
0.7854 USDT |
0.7649 USDT |
0.7872 USDT |
0.7678 USDT |
| 2025-05-14 |
0.8168 USDT |
239,042.3000 ADA |
0.8008 USDT |
0.7988 USDT |
0.8026 USDT |
0.8022 USDT |
| 2025-05-13 |
0.8029 USDT |
14,345,097.4000 ADA |
0.7987 USDT |
0.7905 USDT |
0.8037 USDT |
0.8286 USDT |
| 2025-05-12 |
0.8259 USDT |
1,302,812.5000 ADA |
0.8219 USDT |
0.8158 USDT |
0.8339 USDT |
0.8290 USDT |
| 2025-05-11 |
0.8093 USDT |
8,550,323.1000 ADA |
0.8009 USDT |
0.7817 USDT |
0.7940 USDT |
0.8072 USDT |
| 2025-05-10 |
0.7993 USDT |
306,454.3000 ADA |
0.8126 USDT |
0.8050 USDT |
0.8129 USDT |
0.8075 USDT |
| 2025-05-09 |
0.7705 USDT |
607,786.8000 ADA |
0.7816 USDT |
0.7723 USDT |
0.7824 USDT |
0.7797 USDT |
| 2025-05-08 |
0.7064 USDT |
1,810,309.7000 ADA |
0.7313 USDT |
0.7286 USDT |
0.7374 USDT |
0.7322 USDT |
| 2025-05-07 |
0.6735 USDT |
199,380.6000 ADA |
0.6593 USDT |
0.6555 USDT |
0.6596 USDT |
0.6557 USDT |
| 2025-05-06 |
0.6588 USDT |
308,731.5000 ADA |
0.6461 USDT |
0.6459 USDT |
0.6534 USDT |
0.6534 USDT |
| 2025-05-05 |
0.6696 USDT |
4,197,198.1000 ADA |
0.6579 USDT |
0.6540 USDT |
0.6634 USDT |
0.6634 USDT |
| 2025-05-04 |
0.6938 USDT |
13,135,745.5000 ADA |
0.6919 USDT |
0.6802 USDT |
0.6872 USDT |
0.6873 USDT |
| 2025-05-03 |
0.7117 USDT |
274,520.6000 ADA |
0.7058 USDT |
0.7021 USDT |
0.7063 USDT |
0.7043 USDT |
| 2025-05-02 |
0.7096 USDT |
50,951.3000 ADA |
0.7023 USDT |
0.7013 USDT |
0.7024 USDT |
0.7014 USDT |
| 2025-05-01 |
0.6995 USDT |
8,281,097.9000 ADA |
0.7068 USDT |
0.6946 USDT |
0.7058 USDT |
0.7122 USDT |
| 2025-04-30 |
0.6850 USDT |
292,955.8000 ADA |
0.6831 USDT |
0.6803 USDT |
0.6861 USDT |
0.6808 USDT |
| 2025-04-29 |
0.7102 USDT |
3,814,951.4000 ADA |
0.7133 USDT |
0.7083 USDT |
0.7132 USDT |
0.7124 USDT |
| 2025-04-28 |
0.7041 USDT |
15,500,985.2000 ADA |
0.7049 USDT |
0.6846 USDT |
0.6957 USDT |
0.7011 USDT |
| 2025-04-27 |
0.7020 USDT |
4,703,837.8000 ADA |
0.6987 USDT |
0.6985 USDT |
0.7055 USDT |
0.7091 USDT |
| 2025-04-26 |
0.7180 USDT |
794,971.5000 ADA |
0.7097 USDT |
0.7034 USDT |
0.7104 USDT |
0.7051 USDT |
| 2025-04-25 |
0.7176 USDT |
300,029.1000 ADA |
0.7146 USDT |
0.7104 USDT |
0.7152 USDT |
0.7115 USDT |
| 2025-04-24 |
0.7092 USDT |
427,907.6000 ADA |
0.7184 USDT |
0.7152 USDT |
0.7193 USDT |
0.7172 USDT |
| 2025-04-23 |
0.6939 USDT |
14,130,033.2000 ADA |
0.7086 USDT |
0.6841 USDT |
0.6996 USDT |
0.6955 USDT |
| 2025-04-22 |
0.6411 USDT |
305,711.6000 ADA |
0.6573 USDT |
0.6540 USDT |
0.6586 USDT |
0.6571 USDT |
| 2025-04-21 |
0.6366 USDT |
8,510,631.7000 ADA |
0.6388 USDT |
0.6158 USDT |
0.6218 USDT |
0.6201 USDT |
| 2025-04-20 |
0.6239 USDT |
23,368.6000 ADA |
0.6162 USDT |
0.6152 USDT |
0.6163 USDT |
0.6155 USDT |
| 2025-04-19 |
0.6279 USDT |
3,865,608.4000 ADA |
0.6321 USDT |
0.6238 USDT |
0.6278 USDT |
0.6240 USDT |
| 2025-04-18 |
0.6173 USDT |
387,094.8000 ADA |
0.6273 USDT |
0.6263 USDT |
0.6287 USDT |
0.6263 USDT |
| 2025-04-17 |
0.6189 USDT |
473,667.1000 ADA |
0.6192 USDT |
0.6191 USDT |
0.6230 USDT |
0.6224 USDT |
| 2025-04-16 |
0.6094 USDT |
66,264.3000 ADA |
0.6152 USDT |
0.6132 USDT |
0.6158 USDT |
0.6134 USDT |
| 2025-04-15 |
0.6328 USDT |
367,827.0000 ADA |
0.6173 USDT |
0.6150 USDT |
0.6191 USDT |
0.6184 USDT |
| 2025-04-14 |
0.6417 USDT |
78,569.2000 ADA |
0.6402 USDT |
0.6394 USDT |
0.6418 USDT |
0.6410 USDT |
| 2025-04-13 |
0.6526 USDT |
639,105.6000 ADA |
0.6567 USDT |
0.6376 USDT |
0.6574 USDT |
0.6379 USDT |
| 2025-04-12 |
0.6436 USDT |
127,945.4000 ADA |
0.6488 USDT |
0.6475 USDT |
0.6493 USDT |
0.6483 USDT |
| 2025-04-11 |
0.6251 USDT |
217,041.2000 ADA |
0.6300 USDT |
0.6286 USDT |
0.6338 USDT |
0.6286 USDT |
| 2025-04-10 |
0.6162 USDT |
11,050,878.4000 ADA |
0.6122 USDT |
0.5858 USDT |
0.5958 USDT |
0.6026 USDT |