Crypto exchange DigiFinex

Market Cardano (ADA) / Tether (USDT)

Identifier on DigiFinex: ada_usdt
Date Price Volume Open Low High Close
2023-04-13 0.4141 USDT 2,532,796.3000 ADA 0.4211 USDT 0.4201 USDT 0.4261 USDT 0.4248 USDT
2023-04-12 0.3980 USDT 1,005,114.3000 ADA 0.4036 USDT 0.4011 USDT 0.4027 USDT 0.4026 USDT
2023-04-11 0.4051 USDT 1,301,533.8000 ADA 0.4017 USDT 0.3976 USDT 0.3992 USDT 0.3992 USDT
2023-04-10 0.3884 USDT 852,285.7000 ADA 0.3916 USDT 0.3878 USDT 0.3910 USDT 0.3918 USDT
2023-04-09 0.3868 USDT 729,297.6000 ADA 0.3885 USDT 0.3868 USDT 0.3888 USDT 0.3897 USDT
2023-04-08 0.3871 USDT 473,317.7000 ADA 0.3873 USDT 0.3833 USDT 0.3846 USDT 0.3846 USDT
2023-04-07 0.3809 USDT 415,763.8000 ADA 0.3836 USDT 0.3799 USDT 0.3824 USDT 0.3806 USDT
2023-04-06 0.3827 USDT 566,214.2000 ADA 0.3838 USDT 0.3808 USDT 0.3830 USDT 0.3834 USDT
2023-04-05 0.3942 USDT 1,156,860.0000 ADA 0.3924 USDT 0.3894 USDT 0.3925 USDT 0.3914 USDT
2023-04-04 0.3931 USDT 898,236.0000 ADA 0.3907 USDT 0.3906 USDT 0.3912 USDT 0.3907 USDT
2023-04-03 0.3914 USDT 1,106,655.1000 ADA 0.3900 USDT 0.3793 USDT 0.3905 USDT 0.3798 USDT
2023-04-02 0.3837 USDT 183,431.5000 ADA 0.3796 USDT 0.3792 USDT 0.3819 USDT 0.3802 USDT
2023-04-01 0.3931 USDT 322,224.8000 ADA 0.3935 USDT 0.3932 USDT 0.3950 USDT 0.3954 USDT
2023-03-31 0.3942 USDT 1,171,503.0200 ADA 0.4027 USDT 0.3981 USDT 0.4016 USDT 0.3984 USDT
2023-03-30 0.3785 USDT 143,503.7200 ADA 0.3767 USDT 0.3759 USDT 0.3772 USDT 0.3769 USDT
2023-03-29 0.3804 USDT 1,381,307.2400 ADA 0.3808 USDT 0.3808 USDT 0.3863 USDT 0.3867 USDT
2023-03-28 0.3546 USDT 2,481,303.3300 ADA 0.3565 USDT 0.3560 USDT 0.3622 USDT 0.3659 USDT
2023-03-27 0.3490 USDT 915,520.9500 ADA 0.3426 USDT 0.3388 USDT 0.3419 USDT 0.3436 USDT
2023-03-26 0.3563 USDT 768,184.9600 ADA 0.3556 USDT 0.3514 USDT 0.3543 USDT 0.3563 USDT
2023-03-25 0.3570 USDT 1,716,990.1500 ADA 0.3558 USDT 0.3486 USDT 0.3524 USDT 0.3517 USDT
2023-03-24 0.3629 USDT 1,572,226.6700 ADA 0.3615 USDT 0.3553 USDT 0.3599 USDT 0.3591 USDT
2023-03-23 0.3681 USDT 1,978,874.6400 ADA 0.3766 USDT 0.3674 USDT 0.3703 USDT 0.3682 USDT
2023-03-22 0.3722 USDT 6,242,610.2200 ADA 0.3718 USDT 0.3492 USDT 0.3561 USDT 0.3554 USDT
2023-03-21 0.3503 USDT 5,647,995.5100 ADA 0.3565 USDT 0.3558 USDT 0.3640 USDT 0.3725 USDT
2023-03-20 0.3411 USDT 2,493,031.2000 ADA 0.3408 USDT 0.3313 USDT 0.3371 USDT 0.3336 USDT
2023-03-19 0.3434 USDT 1,685,286.8500 ADA 0.3474 USDT 0.3436 USDT 0.3474 USDT 0.3491 USDT
2023-03-18 0.3487 USDT 2,084,060.1600 ADA 0.3447 USDT 0.3352 USDT 0.3450 USDT 0.3438 USDT
2023-03-17 0.3355 USDT 1,347,839.3100 ADA 0.3341 USDT 0.3340 USDT 0.3383 USDT 0.3399 USDT
2023-03-16 0.3242 USDT 1,921,149.6300 ADA 0.3263 USDT 0.3193 USDT 0.3219 USDT 0.3212 USDT
2023-03-15 0.3333 USDT 3,440,087.5600 ADA 0.3168 USDT 0.3164 USDT 0.3228 USDT 0.3263 USDT
2023-03-14 0.3504 USDT 1,075,458.3100 ADA 0.3446 USDT 0.3364 USDT 0.3417 USDT 0.3405 USDT
2023-03-13 0.3358 USDT 4,360,076.3000 ADA 0.3453 USDT 0.3415 USDT 0.3444 USDT 0.3441 USDT
2023-03-12 0.3109 USDT 2,776,155.9200 ADA 0.3122 USDT 0.3120 USDT 0.3195 USDT 0.3283 USDT
2023-03-11 0.3104 USDT 2,836,465.9200 ADA 0.3047 USDT 0.3015 USDT 0.3041 USDT 0.3040 USDT
2023-03-10 0.3074 USDT 1,283,331.0800 ADA 0.3108 USDT 0.3092 USDT 0.3118 USDT 0.3154 USDT
2023-03-09 0.3110 USDT 8,174,042.5300 ADA 0.3096 USDT 0.3011 USDT 0.3078 USDT 0.3084 USDT
2023-03-08 0.3238 USDT 837,794.0300 ADA 0.3216 USDT 0.3170 USDT 0.3220 USDT 0.3184 USDT
2023-03-07 0.3285 USDT 1,617,492.8600 ADA 0.3281 USDT 0.3249 USDT 0.3281 USDT 0.3278 USDT
2023-03-06 0.3334 USDT 710,150.2200 ADA 0.3316 USDT 0.3294 USDT 0.3317 USDT 0.3314 USDT
2023-03-05 0.3384 USDT 722,462.4000 ADA 0.3367 USDT 0.3357 USDT 0.3373 USDT 0.3368 USDT
2023-03-04 0.3390 USDT 1,359,600.7500 ADA 0.3384 USDT 0.3303 USDT 0.3353 USDT 0.3361 USDT
2023-03-03 0.3341 USDT 1,049,201.0000 ADA 0.3404 USDT 0.3367 USDT 0.3397 USDT 0.3411 USDT
2023-03-02 0.3519 USDT 819,052.7300 ADA 0.3470 USDT 0.3460 USDT 0.3492 USDT 0.3495 USDT
2023-03-01 0.3578 USDT 698,963.3500 ADA 0.3611 USDT 0.3556 USDT 0.3589 USDT 0.3605 USDT
2023-02-28 0.3591 USDT 1,809,605.5800 ADA 0.3547 USDT 0.3485 USDT 0.3528 USDT 0.3522 USDT
2023-02-27 0.3639 USDT 740,510.4800 ADA 0.3599 USDT 0.3578 USDT 0.3614 USDT 0.3647 USDT
2023-02-26 0.3631 USDT 333,228.7800 ADA 0.3691 USDT 0.3653 USDT 0.3691 USDT 0.3683 USDT
2023-02-25 0.3611 USDT 2,465,492.3100 ADA 0.3630 USDT 0.3515 USDT 0.3557 USDT 0.3540 USDT
2023-02-24 0.3722 USDT 1,894,910.2100 ADA 0.3666 USDT 0.3581 USDT 0.3640 USDT 0.3658 USDT
2023-02-23 0.3874 USDT 591,095.3200 ADA 0.3836 USDT 0.3795 USDT 0.3829 USDT 0.3829 USDT