Crypto exchange DigiFinex

Market Cardano (ADA) / Tether (USDT)

Identifier on DigiFinex: ada_usdt
Date Price Volume Open Low High Close
2021-02-02 0.4368 USDT 160,183,092.7151 ADA 0.4427 USDT 0.4133 USDT 0.4462 USDT 0.4309 USDT
2021-02-01 0.3761 USDT 221,979,334.9425 ADA 0.3513 USDT 0.3508 USDT 0.4240 USDT 0.4009 USDT
2021-01-31 0.3461 USDT 54,255,599.3293 ADA 0.3443 USDT 0.3379 USDT 0.3483 USDT 0.3478 USDT
2021-01-30 0.3580 USDT 142,000,226.9052 ADA 0.3529 USDT 0.3471 USDT 0.3766 USDT 0.3630 USDT
2021-01-29 0.3536 USDT 57,958,408.9809 ADA 0.3575 USDT 0.3421 USDT 0.3608 USDT 0.3496 USDT
2021-01-28 0.3457 USDT 60,085,289.4824 ADA 0.3417 USDT 0.3401 USDT 0.3555 USDT 0.3497 USDT
2021-01-27 0.3187 USDT 71,158,424.4201 ADA 0.3192 USDT 0.3056 USDT 0.3236 USDT 0.3181 USDT
2021-01-26 0.3379 USDT 37,754,204.4963 ADA 0.3339 USDT 0.3314 USDT 0.3474 USDT 0.3418 USDT
2021-01-25 0.3527 USDT 65,221,226.1635 ADA 0.3617 USDT 0.3403 USDT 0.3637 USDT 0.3438 USDT
2021-01-24 0.3537 USDT 27,413,212.8884 ADA 0.3543 USDT 0.3463 USDT 0.3566 USDT 0.3532 USDT
2021-01-23 0.3460 USDT 42,653,131.2472 ADA 0.3430 USDT 0.3406 USDT 0.3543 USDT 0.3491 USDT
2021-01-22 0.3501 USDT 93,700,482.7321 ADA 0.3508 USDT 0.3428 USDT 0.3599 USDT 0.3494 USDT
2021-01-21 0.3260 USDT 147,303,808.0181 ADA 0.3368 USDT 0.2999 USDT 0.3435 USDT 0.3153 USDT
2021-01-20 0.3513 USDT 50,381,307.6330 ADA 0.3426 USDT 0.3361 USDT 0.3605 USDT 0.3600 USDT
2021-01-19 0.3739 USDT 92,530,471.7443 ADA 0.3727 USDT 0.3642 USDT 0.3848 USDT 0.3750 USDT
2021-01-18 0.3801 USDT 427,034,310.9882 ADA 0.3845 USDT 0.3641 USDT 0.3975 USDT 0.3758 USDT
2021-01-17 0.3836 USDT 117,942,918.6069 ADA 0.3845 USDT 0.3696 USDT 0.3878 USDT 0.3826 USDT
2021-01-16 0.3540 USDT 195,875,272.9261 ADA 0.3565 USDT 0.3330 USDT 0.3604 USDT 0.3516 USDT
2021-01-15 0.3067 USDT 408,080,190.1266 ADA 0.3171 USDT 0.2925 USDT 0.3322 USDT 0.2964 USDT
2021-01-14 0.3132 USDT 127,788,707.0812 ADA 0.3171 USDT 0.2972 USDT 0.3247 USDT 0.3093 USDT
2021-01-13 0.2947 USDT 45,765,869.1131 ADA 0.2906 USDT 0.2886 USDT 0.3040 USDT 0.2987 USDT
2021-01-12 0.2860 USDT 143,968,739.6052 ADA 0.2853 USDT 0.2790 USDT 0.2993 USDT 0.2868 USDT
2021-01-11 0.2580 USDT 271,147,198.0418 ADA 0.2506 USDT 0.2294 USDT 0.2694 USDT 0.2654 USDT
2021-01-10 0.3095 USDT 190,700,735.1957 ADA 0.3158 USDT 0.2800 USDT 0.3173 USDT 0.3033 USDT
2021-01-09 0.3272 USDT 125,046,837.2084 ADA 0.3232 USDT 0.3156 USDT 0.3384 USDT 0.3313 USDT
2021-01-08 0.3016 USDT 164,191,069.5404 ADA 0.2990 USDT 0.2829 USDT 0.3075 USDT 0.3041 USDT
2021-01-07 0.3081 USDT 246,550,595.9599 ADA 0.3185 USDT 0.2795 USDT 0.3321 USDT 0.2977 USDT
2021-01-06 0.3183 USDT 309,742,678.2657 ADA 0.3085 USDT 0.2899 USDT 0.3477 USDT 0.3281 USDT
2021-01-05 0.2542 USDT 269,047,216.7679 ADA 0.2457 USDT 0.2405 USDT 0.2643 USDT 0.2627 USDT
2021-01-04 0.2204 USDT 136,483,946.4035 ADA 0.2161 USDT 0.2034 USDT 0.2248 USDT 0.2248 USDT
2021-01-03 0.2018 USDT 213,997,954.0419 ADA 0.1962 USDT 0.1905 USDT 0.2091 USDT 0.2075 USDT
2021-01-02 0.1782 USDT 158,469,891.2807 ADA 0.1788 USDT 0.1712 USDT 0.1847 USDT 0.1777 USDT
2021-01-01 0.1777 USDT 88,163,637.1258 ADA 0.1804 USDT 0.1700 USDT 0.1813 USDT 0.1750 USDT
2020-12-31 0.1792 USDT 52,259,494.6894 ADA 0.1779 USDT 0.1773 USDT 0.1826 USDT 0.1805 USDT
2020-12-30 0.1826 USDT 91,683,873.4553 ADA 0.1814 USDT 0.1780 USDT 0.1862 USDT 0.1837 USDT
2020-12-29 0.1868 USDT 169,262,498.5990 ADA 0.1859 USDT 0.1802 USDT 0.1885 USDT 0.1876 USDT
2020-12-28 0.1691 USDT 182,213,212.9570 ADA 0.1646 USDT 0.1635 USDT 0.1805 USDT 0.1736 USDT
2020-12-27 0.1592 USDT 135,229,939.3951 ADA 0.1638 USDT 0.1523 USDT 0.1664 USDT 0.1546 USDT
2020-12-26 0.1563 USDT 100,569,985.1747 ADA 0.1546 USDT 0.1538 USDT 0.1625 USDT 0.1580 USDT
2020-12-25 0.1575 USDT 105,272,859.7086 ADA 0.1576 USDT 0.1542 USDT 0.1614 USDT 0.1574 USDT
2020-12-24 0.1512 USDT 89,890,472.2323 ADA 0.1496 USDT 0.1468 USDT 0.1546 USDT 0.1529 USDT
2020-12-23 0.1421 USDT 146,723,225.0173 ADA 0.1446 USDT 0.1263 USDT 0.1485 USDT 0.1395 USDT
2020-12-22 0.1571 USDT 51,801,919.1356 ADA 0.1590 USDT 0.1536 USDT 0.1603 USDT 0.1552 USDT
2020-12-21 0.1581 USDT 234,579,568.2745 ADA 0.1664 USDT 0.1495 USDT 0.1690 USDT 0.1498 USDT
2020-12-20 0.1642 USDT 80,168,085.5438 ADA 0.1664 USDT 0.1568 USDT 0.1690 USDT 0.1619 USDT
2020-12-19 0.1675 USDT 56,114,531.8586 ADA 0.1687 USDT 0.1657 USDT 0.1705 USDT 0.1663 USDT
2020-12-18 0.1624 USDT 44,701,728.8394 ADA 0.1606 USDT 0.1596 USDT 0.1657 USDT 0.1641 USDT
2020-12-17 0.1677 USDT 143,250,169.1656 ADA 0.1704 USDT 0.1607 USDT 0.1762 USDT 0.1650 USDT
2020-12-16 0.1635 USDT 87,494,045.7027 ADA 0.1619 USDT 0.1609 USDT 0.1675 USDT 0.1652 USDT
2020-12-15 0.1541 USDT 31,187,676.0181 ADA 0.1543 USDT 0.1533 USDT 0.1569 USDT 0.1540 USDT