Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-29 |
0.8026 USDT |
16,136.2000 ADA |
0.7985 USDT |
0.7968 USDT |
0.7989 USDT |
0.7970 USDT |
| 2025-09-28 |
0.7840 USDT |
8,245,916.5000 ADA |
0.7683 USDT |
0.7646 USDT |
0.7689 USDT |
0.8075 USDT |
| 2025-09-27 |
0.7882 USDT |
166,179.8000 ADA |
0.7830 USDT |
0.7809 USDT |
0.7832 USDT |
0.7818 USDT |
| 2025-09-26 |
0.7742 USDT |
286,668.2000 ADA |
0.7880 USDT |
0.7871 USDT |
0.7916 USDT |
0.7916 USDT |
| 2025-09-25 |
0.7821 USDT |
886,559.6000 ADA |
0.7675 USDT |
0.7609 USDT |
0.7723 USDT |
0.7611 USDT |
| 2025-09-24 |
0.8118 USDT |
767,587.7000 ADA |
0.8242 USDT |
0.8194 USDT |
0.8233 USDT |
0.8200 USDT |
| 2025-09-23 |
0.8205 USDT |
11,058,862.2000 ADA |
0.8255 USDT |
0.8031 USDT |
0.8203 USDT |
0.8236 USDT |
| 2025-09-22 |
0.8346 USDT |
251,050.8000 ADA |
0.8152 USDT |
0.8133 USDT |
0.8191 USDT |
0.8182 USDT |
| 2025-09-21 |
0.8929 USDT |
5,870,934.0000 ADA |
0.8931 USDT |
0.8771 USDT |
0.8929 USDT |
0.8847 USDT |
| 2025-09-20 |
0.8957 USDT |
149,565.7000 ADA |
0.8944 USDT |
0.8934 USDT |
0.8957 USDT |
0.8948 USDT |
| 2025-09-19 |
0.9101 USDT |
15,252,290.2000 ADA |
0.9044 USDT |
0.8901 USDT |
0.8970 USDT |
0.8958 USDT |
| 2025-09-18 |
0.9159 USDT |
553,771.2000 ADA |
0.9296 USDT |
0.9283 USDT |
0.9327 USDT |
0.9319 USDT |
| 2025-09-17 |
0.8756 USDT |
19,814,135.1000 ADA |
0.8768 USDT |
0.8613 USDT |
0.8699 USDT |
0.8854 USDT |
| 2025-09-16 |
0.8677 USDT |
439,664.1000 ADA |
0.8771 USDT |
0.8768 USDT |
0.8806 USDT |
0.8804 USDT |
| 2025-09-15 |
0.8737 USDT |
91,619.0000 ADA |
0.8617 USDT |
0.8569 USDT |
0.8618 USDT |
0.8575 USDT |
| 2025-09-14 |
0.9070 USDT |
21,002,050.2000 ADA |
0.9294 USDT |
0.8793 USDT |
0.8886 USDT |
0.8903 USDT |
| 2025-09-13 |
0.9333 USDT |
50,160.4000 ADA |
0.9280 USDT |
0.9277 USDT |
0.9295 USDT |
0.9290 USDT |
| 2025-09-12 |
0.8963 USDT |
21,229,433.1000 ADA |
0.8940 USDT |
0.8826 USDT |
0.8905 USDT |
0.9049 USDT |
| 2025-09-11 |
0.8835 USDT |
809,587.3000 ADA |
0.8903 USDT |
0.8901 USDT |
0.8968 USDT |
0.8942 USDT |
| 2025-09-10 |
0.8798 USDT |
1,566,155.1000 ADA |
0.8829 USDT |
0.8726 USDT |
0.8796 USDT |
0.8795 USDT |
| 2025-09-09 |
0.8738 USDT |
13,607,942.3000 ADA |
0.8875 USDT |
0.8525 USDT |
0.8617 USDT |
0.8608 USDT |
| 2025-09-08 |
0.8499 USDT |
252,584.4000 ADA |
0.8612 USDT |
0.8612 USDT |
0.8646 USDT |
0.8641 USDT |
| 2025-09-07 |
0.8291 USDT |
5,543,620.4000 ADA |
0.8287 USDT |
0.8230 USDT |
0.8287 USDT |
0.8281 USDT |
| 2025-09-06 |
0.8277 USDT |
293,553.7000 ADA |
0.8241 USDT |
0.8233 USDT |
0.8263 USDT |
0.8253 USDT |
| 2025-09-05 |
0.8289 USDT |
17,824,352.6000 ADA |
0.8178 USDT |
0.8146 USDT |
0.8193 USDT |
0.8243 USDT |
| 2025-09-04 |
0.8304 USDT |
7,503,924.2000 ADA |
0.8367 USDT |
0.8130 USDT |
0.8194 USDT |
0.8160 USDT |
| 2025-09-03 |
0.8356 USDT |
257,393.8000 ADA |
0.8402 USDT |
0.8386 USDT |
0.8427 USDT |
0.8386 USDT |
| 2025-09-02 |
0.8130 USDT |
2,271,622.5000 ADA |
0.8182 USDT |
0.8153 USDT |
0.8234 USDT |
0.8278 USDT |
| 2025-09-01 |
0.8139 USDT |
13,120,240.6000 ADA |
0.8201 USDT |
0.7818 USDT |
0.7949 USDT |
0.7903 USDT |
| 2025-08-31 |
0.8224 USDT |
600,978.9000 ADA |
0.8251 USDT |
0.8174 USDT |
0.8256 USDT |
0.8207 USDT |
| 2025-08-30 |
0.8235 USDT |
151,437.1000 ADA |
0.8169 USDT |
0.8156 USDT |
0.8197 USDT |
0.8193 USDT |
| 2025-08-29 |
0.8371 USDT |
19,407,571.2000 ADA |
0.8399 USDT |
0.8157 USDT |
0.8238 USDT |
0.8311 USDT |
| 2025-08-28 |
0.8624 USDT |
3,855.0000 ADA |
0.8456 USDT |
0.8450 USDT |
0.8459 USDT |
0.8457 USDT |
| 2025-08-27 |
0.8659 USDT |
86,919.0000 ADA |
0.8715 USDT |
0.8708 USDT |
0.8735 USDT |
0.8732 USDT |
| 2025-08-26 |
0.8436 USDT |
189,220.8000 ADA |
0.8732 USDT |
0.8680 USDT |
0.8733 USDT |
0.8703 USDT |
| 2025-08-25 |
0.8765 USDT |
323,853.8000 ADA |
0.8377 USDT |
0.8340 USDT |
0.8383 USDT |
0.8361 USDT |
| 2025-08-24 |
0.9178 USDT |
30,984,372.4000 ADA |
0.8960 USDT |
0.8917 USDT |
0.9021 USDT |
0.9138 USDT |
| 2025-08-23 |
0.9187 USDT |
11,869,750.2000 ADA |
0.9337 USDT |
0.9082 USDT |
0.9124 USDT |
0.9107 USDT |
| 2025-08-22 |
0.8855 USDT |
51,340,724.2000 ADA |
0.8513 USDT |
0.8219 USDT |
0.8367 USDT |
0.9366 USDT |
| 2025-08-21 |
0.8729 USDT |
878,022.1000 ADA |
0.8694 USDT |
0.8646 USDT |
0.8740 USDT |
0.8664 USDT |
| 2025-08-20 |
0.8592 USDT |
1,352,461.1000 ADA |
0.8593 USDT |
0.8583 USDT |
0.8779 USDT |
0.8746 USDT |
| 2025-08-19 |
0.9236 USDT |
185,964.1000 ADA |
0.9220 USDT |
0.9216 USDT |
0.9258 USDT |
0.9224 USDT |
| 2025-08-18 |
0.9204 USDT |
223,561.0000 ADA |
0.9244 USDT |
0.9243 USDT |
0.9317 USDT |
0.9304 USDT |
| 2025-08-17 |
0.9486 USDT |
1,008,403.0000 ADA |
0.9755 USDT |
0.9636 USDT |
0.9764 USDT |
0.9678 USDT |
| 2025-08-16 |
0.9359 USDT |
282,589.4000 ADA |
0.9205 USDT |
0.9173 USDT |
0.9216 USDT |
0.9186 USDT |
| 2025-08-15 |
0.9322 USDT |
1,052,838.3000 ADA |
0.9418 USDT |
0.9369 USDT |
0.9456 USDT |
0.9392 USDT |
| 2025-08-14 |
0.9529 USDT |
5,768,723.6000 ADA |
0.9191 USDT |
0.9185 USDT |
0.9358 USDT |
0.9286 USDT |
| 2025-08-13 |
0.8633 USDT |
1,882,707.5000 ADA |
0.8759 USDT |
0.8730 USDT |
0.8854 USDT |
0.8850 USDT |
| 2025-08-12 |
0.8072 USDT |
1,034,747.2000 ADA |
0.8513 USDT |
0.8439 USDT |
0.8516 USDT |
0.8485 USDT |
| 2025-08-11 |
0.8053 USDT |
480,915.7000 ADA |
0.7746 USDT |
0.7663 USDT |
0.7752 USDT |
0.7686 USDT |