Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.5806 USDT |
245,153.1000 ADA |
0.5904 USDT |
0.5895 USDT |
0.5921 USDT |
0.5902 USDT |
| 2025-07-07 |
0.5847 USDT |
182,588.1000 ADA |
0.5778 USDT |
0.5743 USDT |
0.5787 USDT |
0.5774 USDT |
| 2025-07-06 |
0.5797 USDT |
115,623.2000 ADA |
0.5870 USDT |
0.5839 USDT |
0.5872 USDT |
0.5850 USDT |
| 2025-07-05 |
0.5751 USDT |
77,576.5000 ADA |
0.5751 USDT |
0.5732 USDT |
0.5751 USDT |
0.5745 USDT |
| 2025-07-04 |
0.5880 USDT |
923,318.2000 ADA |
0.5758 USDT |
0.5703 USDT |
0.5770 USDT |
0.5766 USDT |
| 2025-07-03 |
0.5976 USDT |
600,087.6000 ADA |
0.5966 USDT |
0.5947 USDT |
0.5977 USDT |
0.6007 USDT |
| 2025-07-02 |
0.5656 USDT |
1,469,386.7000 ADA |
0.5946 USDT |
0.5942 USDT |
0.5985 USDT |
0.5956 USDT |
| 2025-07-01 |
0.5678 USDT |
139,660.0000 ADA |
0.5503 USDT |
0.5498 USDT |
0.5514 USDT |
0.5509 USDT |
| 2025-06-30 |
0.5683 USDT |
77,527.4000 ADA |
0.5593 USDT |
0.5591 USDT |
0.5610 USDT |
0.5597 USDT |
| 2025-06-29 |
0.5618 USDT |
264,669.7000 ADA |
0.5612 USDT |
0.5610 USDT |
0.5657 USDT |
0.5654 USDT |
| 2025-06-28 |
0.5616 USDT |
2,969,067.8000 ADA |
0.5599 USDT |
0.5595 USDT |
0.5641 USDT |
0.5662 USDT |
| 2025-06-27 |
0.5543 USDT |
585,959.7000 ADA |
0.5520 USDT |
0.5497 USDT |
0.5554 USDT |
0.5502 USDT |
| 2025-06-26 |
0.5668 USDT |
179,011.8000 ADA |
0.5553 USDT |
0.5547 USDT |
0.5578 USDT |
0.5572 USDT |
| 2025-06-25 |
0.5832 USDT |
1,268,187.9000 ADA |
0.5770 USDT |
0.5756 USDT |
0.5828 USDT |
0.5800 USDT |
| 2025-06-24 |
0.5638 USDT |
684.7000 ADA |
0.5799 USDT |
0.5795 USDT |
0.5799 USDT |
0.5795 USDT |
| 2025-06-23 |
0.5411 USDT |
68,958.9000 ADA |
0.5551 USDT |
0.5545 USDT |
0.5561 USDT |
0.5545 USDT |
| 2025-06-22 |
0.5549 USDT |
111,228.1000 ADA |
0.5484 USDT |
0.5483 USDT |
0.5513 USDT |
0.5504 USDT |
| 2025-06-21 |
0.5716 USDT |
4,863,713.7000 ADA |
0.5685 USDT |
0.5460 USDT |
0.5691 USDT |
0.5555 USDT |
| 2025-06-20 |
0.5942 USDT |
10,136,457.9000 ADA |
0.5919 USDT |
0.5760 USDT |
0.5793 USDT |
0.5770 USDT |
| 2025-06-19 |
0.6002 USDT |
3,600,161.2000 ADA |
0.5949 USDT |
0.5899 USDT |
0.5946 USDT |
0.5992 USDT |
| 2025-06-18 |
0.6087 USDT |
1,046,130.6000 ADA |
0.5995 USDT |
0.5967 USDT |
0.6060 USDT |
0.6038 USDT |
| 2025-06-17 |
0.6389 USDT |
318,255.1000 ADA |
0.6217 USDT |
0.6208 USDT |
0.6250 USDT |
0.6220 USDT |
| 2025-06-16 |
0.6406 USDT |
318,604.5000 ADA |
0.6492 USDT |
0.6484 USDT |
0.6560 USDT |
0.6530 USDT |
| 2025-06-15 |
0.6253 USDT |
559,690.9000 ADA |
0.6318 USDT |
0.6288 USDT |
0.6321 USDT |
0.6301 USDT |
| 2025-06-14 |
0.6363 USDT |
4,155,737.9000 ADA |
0.6382 USDT |
0.6315 USDT |
0.6365 USDT |
0.6354 USDT |
| 2025-06-13 |
0.6472 USDT |
15,737,186.7000 ADA |
0.6335 USDT |
0.6173 USDT |
0.6266 USDT |
0.6392 USDT |
| 2025-06-12 |
0.6956 USDT |
7,850,216.2000 ADA |
0.6930 USDT |
0.6756 USDT |
0.6828 USDT |
0.6891 USDT |
| 2025-06-11 |
0.7178 USDT |
7,300,080.0000 ADA |
0.7232 USDT |
0.6992 USDT |
0.7068 USDT |
0.7038 USDT |
| 2025-06-10 |
0.6922 USDT |
7,784,979.8000 ADA |
0.7059 USDT |
0.6861 USDT |
0.6954 USDT |
0.6986 USDT |