Crypto exchange DigiFinex

Market Cardano (ADA) / Tether (USDT)

Identifier on DigiFinex: ada_usdt
Date Price Volume Open Low High Close
2021-03-24 1.1310 USDT 1,353,089.8697 ADA 1.1598 USDT 1.1245 USDT 1.1356 USDT 1.1329 USDT
2021-03-23 1.1317 USDT 920,908.0773 ADA 1.1262 USDT 1.0994 USDT 1.1189 USDT 1.1255 USDT
2021-03-22 1.1574 USDT 3,217,046.8334 ADA 1.1521 USDT 1.0694 USDT 1.1217 USDT 1.1104 USDT
2021-03-21 1.2075 USDT 1,125,588.4324 ADA 1.2029 USDT 1.1926 USDT 1.2023 USDT 1.1964 USDT
2021-03-20 1.2761 USDT 2,298,166.1989 ADA 1.2602 USDT 1.2290 USDT 1.2447 USDT 1.2345 USDT
2021-03-19 1.2668 USDT 3,401,272.5865 ADA 1.3043 USDT 1.2962 USDT 1.3270 USDT 1.3230 USDT
2021-03-18 1.3671 USDT 1,908,374.9359 ADA 1.2654 USDT 1.2293 USDT 1.2376 USDT 1.2370 USDT
2021-03-17 1.2852 USDT 7,427,328.9559 ADA 1.3329 USDT 1.3100 USDT 1.3980 USDT 1.3814 USDT
2021-03-16 1.1635 USDT 6,078,938.4330 ADA 1.2374 USDT 1.1916 USDT 1.2379 USDT 1.2281 USDT
2021-03-15 1.0385 USDT 1,552,310.1708 ADA 1.0271 USDT 1.0141 USDT 1.0310 USDT 1.0395 USDT
2021-03-14 1.0813 USDT 1,559,615.8168 ADA 1.0674 USDT 1.0642 USDT 1.0768 USDT 1.0760 USDT
2021-03-13 1.0913 USDT 1,083,469.3436 ADA 1.1283 USDT 1.0983 USDT 1.1156 USDT 1.1080 USDT
2021-03-12 1.0778 USDT 2,637,896.0818 ADA 1.0749 USDT 1.0285 USDT 1.0454 USDT 1.0442 USDT
2021-03-11 1.1319 USDT 1,203,514.9864 ADA 1.1251 USDT 1.1142 USDT 1.1233 USDT 1.1228 USDT
2021-03-10 1.1671 USDT 2,715,881.1109 ADA 1.1645 USDT 1.1151 USDT 1.1525 USDT 1.1490 USDT
2021-03-09 1.1651 USDT 3,014,004.6021 ADA 1.1597 USDT 1.1530 USDT 1.1743 USDT 1.1894 USDT
2021-03-08 1.1306 USDT 916,698.9740 ADA 1.1155 USDT 1.1050 USDT 1.1157 USDT 1.1145 USDT
2021-03-07 1.1278 USDT 964,437.0892 ADA 1.1201 USDT 1.1058 USDT 1.1201 USDT 1.1290 USDT
2021-03-06 1.1294 USDT 2,724,835.8625 ADA 1.1071 USDT 1.0952 USDT 1.1069 USDT 1.1106 USDT
2021-03-05 1.1246 USDT 5,461,269.7406 ADA 1.1544 USDT 1.1178 USDT 1.1624 USDT 1.1813 USDT
2021-03-04 1.1653 USDT 6,151,671.9554 ADA 1.1388 USDT 1.0666 USDT 1.1084 USDT 1.1183 USDT
2021-03-03 1.2371 USDT 2,355,995.9365 ADA 1.2337 USDT 1.2233 USDT 1.2344 USDT 1.2282 USDT
2021-03-02 1.2374 USDT 1,141,078.8113 ADA 1.1960 USDT 1.1835 USDT 1.1952 USDT 1.1947 USDT
2021-03-01 1.2873 USDT 25,499,729.4713 ADA 1.2770 USDT 1.2770 USDT 1.3045 USDT 1.3011 USDT
2021-02-28 1.2520 USDT 59,608,833.8816 ADA 1.2756 USDT 1.2605 USDT 1.3080 USDT 1.3334 USDT
2021-02-27 1.3655 USDT 54,313,657.8240 ADA 1.3457 USDT 1.3213 USDT 1.3637 USDT 1.3215 USDT
2021-02-26 1.1548 USDT 80,643,476.6800 ADA 1.2352 USDT 1.1671 USDT 1.2430 USDT 1.2393 USDT
2021-02-25 1.1066 USDT 77,279,321.1807 ADA 1.1338 USDT 1.0661 USDT 1.1190 USDT 1.0762 USDT
2021-02-24 1.0354 USDT 33,288,132.0637 ADA 1.0210 USDT 0.9951 USDT 1.0339 USDT 1.0480 USDT
2021-02-23 0.9298 USDT 66,744,061.2339 ADA 0.8937 USDT 0.8842 USDT 0.9312 USDT 0.9627 USDT
2021-02-22 1.0826 USDT 109,908,564.1846 ADA 1.0345 USDT 1.0304 USDT 1.0806 USDT 1.0985 USDT
2021-02-21 1.0956 USDT 7,597,706.8996 ADA 1.0927 USDT 1.0869 USDT 1.1077 USDT 1.0984 USDT
2021-02-20 1.1280 USDT 40,122,862.9255 ADA 1.1413 USDT 1.0760 USDT 1.1509 USDT 1.1147 USDT
2021-02-19 0.9349 USDT 13,495,119.2359 ADA 0.9382 USDT 0.9254 USDT 0.9377 USDT 0.9265 USDT
2021-02-18 0.9134 USDT 6,841,840.8684 ADA 0.9131 USDT 0.9038 USDT 0.9155 USDT 0.9137 USDT
2021-02-17 0.8892 USDT 6,259,038.4435 ADA 0.8863 USDT 0.8832 USDT 0.8928 USDT 0.8921 USDT
2021-02-16 0.8717 USDT 13,990,291.5275 ADA 0.8676 USDT 0.8627 USDT 0.8742 USDT 0.8706 USDT
2021-02-15 0.8631 USDT 17,351,803.9458 ADA 0.8654 USDT 0.8504 USDT 0.8844 USDT 0.8608 USDT
2021-02-14 0.8657 USDT 33,562,772.5009 ADA 0.8681 USDT 0.8423 USDT 0.8709 USDT 0.8427 USDT
2021-02-13 0.8942 USDT 28,442,049.9368 ADA 0.8890 USDT 0.8766 USDT 0.8890 USDT 0.9129 USDT
2021-02-12 0.9223 USDT 29,565,005.9810 ADA 0.9149 USDT 0.9100 USDT 0.9249 USDT 0.9235 USDT
2021-02-11 0.9360 USDT 14,432,812.0926 ADA 0.9441 USDT 0.9213 USDT 0.9454 USDT 0.9278 USDT
2021-02-10 0.9174 USDT 60,796,426.1930 ADA 0.8950 USDT 0.8910 USDT 0.9523 USDT 0.9399 USDT
2021-02-09 0.7042 USDT 21,816,766.6112 ADA 0.6939 USDT 0.6861 USDT 0.7076 USDT 0.7056 USDT
2021-02-08 0.6976 USDT 194,708,378.2204 ADA 0.6841 USDT 0.6700 USDT 0.6921 USDT 0.6763 USDT
2021-02-07 0.6373 USDT 230,124,663.3770 ADA 0.6124 USDT 0.5809 USDT 0.6623 USDT 0.6623 USDT
2021-02-06 0.5892 USDT 331,156,292.5350 ADA 0.5422 USDT 0.5379 USDT 0.6665 USDT 0.6362 USDT
2021-02-05 0.5281 USDT 192,986,441.1515 ADA 0.5081 USDT 0.5008 USDT 0.5596 USDT 0.5481 USDT
2021-02-04 0.4356 USDT 77,734,824.4533 ADA 0.4239 USDT 0.4211 USDT 0.4477 USDT 0.4473 USDT
2021-02-03 0.4356 USDT 110,924,803.3174 ADA 0.4292 USDT 0.4266 USDT 0.4496 USDT 0.4420 USDT