Crypto exchange DigiFinex

Market Cardano (ADA) / Tether (USDT)

Identifier on DigiFinex: ada_usdt
Date Price Volume Open Low High Close
2021-05-13 1.7928 USDT 11,069,244.6676 ADA 1.9148 USDT 1.8552 USDT 1.9250 USDT 1.9179 USDT
2021-05-12 1.7362 USDT 6,250,993.2415 ADA 1.7394 USDT 1.6279 USDT 1.6945 USDT 1.6820 USDT
2021-05-11 1.6900 USDT 2,587,103.0317 ADA 1.7517 USDT 1.7180 USDT 1.7410 USDT 1.7349 USDT
2021-05-10 1.7090 USDT 2,086,225.1927 ADA 1.6968 USDT 1.6606 USDT 1.6948 USDT 1.6710 USDT
2021-05-09 1.7363 USDT 7,298,481.1044 ADA 1.7571 USDT 1.7518 USDT 1.7891 USDT 1.7703 USDT
2021-05-08 1.6097 USDT 953,100.8990 ADA 1.6111 USDT 1.5951 USDT 1.6049 USDT 1.6006 USDT
2021-05-07 1.6541 USDT 6,449,031.6384 ADA 1.6871 USDT 1.6021 USDT 1.6514 USDT 1.6357 USDT
2021-05-06 1.5705 USDT 5,178,898.4651 ADA 1.6081 USDT 1.6062 USDT 1.6586 USDT 1.6314 USDT
2021-05-05 1.3814 USDT 11,841,672.0950 ADA 1.4157 USDT 1.4062 USDT 1.4293 USDT 1.4731 USDT
2021-05-04 1.3069 USDT 4,139,478.0575 ADA 1.2906 USDT 1.2868 USDT 1.3087 USDT 1.2955 USDT
2021-05-03 1.3526 USDT 299,133.7526 ADA 1.3642 USDT 1.3499 USDT 1.3649 USDT 1.3537 USDT
2021-05-02 1.3272 USDT 1,772,966.3973 ADA 1.3468 USDT 1.3169 USDT 1.3283 USDT 1.3262 USDT
2021-05-01 1.3412 USDT 1,984,116.8266 ADA 1.3317 USDT 1.3289 USDT 1.3379 USDT 1.3359 USDT
2021-04-30 1.3384 USDT 606,763.8466 ADA 1.3461 USDT 1.3386 USDT 1.3487 USDT 1.3465 USDT
2021-04-29 1.3433 USDT 5,727,034.4242 ADA 1.2982 USDT 1.2666 USDT 1.3098 USDT 1.3100 USDT
2021-04-28 1.2981 USDT 785,981.8561 ADA 1.3148 USDT 1.3065 USDT 1.3395 USDT 1.3382 USDT
2021-04-27 1.2824 USDT 4,200,149.5322 ADA 1.2981 USDT 1.2812 USDT 1.2989 USDT 1.2992 USDT
2021-04-26 1.1875 USDT 1,160,132.6071 ADA 1.2138 USDT 1.1936 USDT 1.2254 USDT 1.2276 USDT
2021-04-25 1.0951 USDT 8,918,787.1187 ADA 1.1060 USDT 1.0192 USDT 1.0817 USDT 1.0859 USDT
2021-04-24 1.1392 USDT 1,696,332.6410 ADA 1.1238 USDT 1.1146 USDT 1.1339 USDT 1.1340 USDT
2021-04-23 1.0642 USDT 1,342,387.0022 ADA 1.1137 USDT 1.1130 USDT 1.1352 USDT 1.1575 USDT
2021-04-22 1.2096 USDT 6,212,823.1365 ADA 1.2247 USDT 1.1141 USDT 1.1813 USDT 1.1628 USDT
2021-04-21 1.2456 USDT 1,915,124.2901 ADA 1.2400 USDT 1.1978 USDT 1.2198 USDT 1.2061 USDT
2021-04-20 1.1993 USDT 2,442,530.6802 ADA 1.2046 USDT 1.1996 USDT 1.2246 USDT 1.2487 USDT
2021-04-19 1.2504 USDT 1,771,258.2189 ADA 1.1879 USDT 1.1803 USDT 1.2166 USDT 1.2301 USDT
2021-04-18 1.2227 USDT 1,222,301.2768 ADA 1.2604 USDT 1.2453 USDT 1.2773 USDT 1.2821 USDT
2021-04-17 1.4128 USDT 834,513.1120 ADA 1.3663 USDT 1.3620 USDT 1.3917 USDT 1.3934 USDT
2021-04-16 1.4203 USDT 978,556.9102 ADA 1.4306 USDT 1.4067 USDT 1.4223 USDT 1.4169 USDT
2021-04-15 1.4599 USDT 742,989.2152 ADA 1.4723 USDT 1.4656 USDT 1.4899 USDT 1.4767 USDT
2021-04-14 1.4568 USDT 2,668,169.9168 ADA 1.4039 USDT 1.3742 USDT 1.4296 USDT 1.4412 USDT
2021-04-13 1.3630 USDT 1,168,101.2063 ADA 1.4150 USDT 1.3829 USDT 1.4097 USDT 1.4064 USDT
2021-04-12 1.3030 USDT 360,344.2046 ADA 1.3111 USDT 1.2942 USDT 1.3028 USDT 1.2990 USDT
2021-04-11 1.2444 USDT 1,948,383.1088 ADA 1.2604 USDT 1.2507 USDT 1.2745 USDT 1.2764 USDT
2021-04-10 1.2220 USDT 1,331,582.2663 ADA 1.2286 USDT 1.2023 USDT 1.2165 USDT 1.2140 USDT
2021-04-09 1.2104 USDT 591,439.1756 ADA 1.2077 USDT 1.2041 USDT 1.2093 USDT 1.2055 USDT
2021-04-08 1.2018 USDT 837,150.2047 ADA 1.2151 USDT 1.2000 USDT 1.2084 USDT 1.2153 USDT
2021-04-07 1.2222 USDT 288,147.5513 ADA 1.1798 USDT 1.1713 USDT 1.1876 USDT 1.1898 USDT
2021-04-06 1.2554 USDT 3,045,207.3090 ADA 1.2779 USDT 1.2300 USDT 1.2432 USDT 1.2383 USDT
2021-04-05 1.1882 USDT 1,584,782.3407 ADA 1.2083 USDT 1.1903 USDT 1.2000 USDT 1.2010 USDT
2021-04-04 1.1759 USDT 1,014,831.8287 ADA 1.1831 USDT 1.1758 USDT 1.1808 USDT 1.1796 USDT
2021-04-03 1.2120 USDT 245,449.0324 ADA 1.1955 USDT 1.1878 USDT 1.1970 USDT 1.1895 USDT
2021-04-02 1.2074 USDT 1,597,056.6690 ADA 1.2116 USDT 1.1830 USDT 1.1932 USDT 1.1863 USDT
2021-04-01 1.1914 USDT 1,099,262.0345 ADA 1.1864 USDT 1.1714 USDT 1.1911 USDT 1.1880 USDT
2021-03-31 1.1905 USDT 1,057,058.5244 ADA 1.1811 USDT 1.1786 USDT 1.1918 USDT 1.1988 USDT
2021-03-30 1.2145 USDT 652,820.1872 ADA 1.2156 USDT 1.2044 USDT 1.2157 USDT 1.2156 USDT
2021-03-29 1.2028 USDT 379,268.3541 ADA 1.2106 USDT 1.2010 USDT 1.2081 USDT 1.2062 USDT
2021-03-28 1.1882 USDT 396,650.1189 ADA 1.1728 USDT 1.1724 USDT 1.1842 USDT 1.1884 USDT
2021-03-27 1.1916 USDT 932,817.3696 ADA 1.1801 USDT 1.1795 USDT 1.1865 USDT 1.1910 USDT
2021-03-26 1.2030 USDT 3,655,262.6646 ADA 1.2202 USDT 1.1943 USDT 1.2103 USDT 1.2151 USDT
2021-03-25 1.0948 USDT 4,757,517.5940 ADA 1.1005 USDT 1.0911 USDT 1.1185 USDT 1.1186 USDT