Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0279 USDT |
99,249.5107 |
0.0315 USDT |
0.0304 USDT |
0.0315 USDT |
0.0305 USDT |
| 2024-11-21 |
0.0255 USDT |
1,648,469.5034 |
0.0255 USDT |
0.0230 USDT |
0.0246 USDT |
0.0254 USDT |
| 2024-11-20 |
0.0268 USDT |
2,239,626.0411 |
0.0296 USDT |
0.0262 USDT |
0.0280 USDT |
0.0262 USDT |
| 2024-11-19 |
0.0236 USDT |
1,699,639.7737 |
0.0221 USDT |
0.0218 USDT |
0.0228 USDT |
0.0220 USDT |
| 2024-11-18 |
0.0250 USDT |
233,397.4442 |
0.0238 USDT |
0.0235 USDT |
0.0249 USDT |
0.0243 USDT |
| 2024-11-17 |
0.0247 USDT |
194,862.5873 |
0.0220 USDT |
0.0214 USDT |
0.0223 USDT |
0.0223 USDT |
| 2024-11-16 |
0.0294 USDT |
1,692,879.0212 |
0.0292 USDT |
0.0279 USDT |
0.0288 USDT |
0.0285 USDT |
| 2024-11-15 |
0.0186 USDT |
521,872.9367 |
0.0233 USDT |
0.0224 USDT |
0.0239 USDT |
0.0228 USDT |
| 2024-11-14 |
0.0152 USDT |
4,374,423.7461 |
0.0147 USDT |
0.0130 USDT |
0.0140 USDT |
0.0142 USDT |
| 2024-11-13 |
0.0157 USDT |
508,574.7109 |
0.0164 USDT |
0.0161 USDT |
0.0167 USDT |
0.0165 USDT |
| 2024-11-12 |
0.0205 USDT |
5,232,325.3870 |
0.0192 USDT |
0.0161 USDT |
0.0178 USDT |
0.0178 USDT |
| 2024-11-11 |
0.0220 USDT |
2,675,012.5766 |
0.0219 USDT |
0.0207 USDT |
0.0220 USDT |
0.0219 USDT |
| 2024-11-10 |
0.0158 USDT |
373,897.5130 |
0.0231 USDT |
0.0228 USDT |
0.0245 USDT |
0.0237 USDT |
| 2024-11-09 |
0.0100 USDT |
3,092,397.3401 |
0.0100 USDT |
0.0095 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-11-08 |
0.0094 USDT |
6,013,782.7742 |
0.0101 USDT |
0.0098 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-11-07 |
0.0065 USDT |
7,397,298.4992 |
0.0062 USDT |
0.0062 USDT |
0.0065 USDT |
0.0076 USDT |
| 2024-11-06 |
0.0054 USDT |
3,905,505.0692 |
0.0057 USDT |
0.0053 USDT |
0.0055 USDT |
0.0056 USDT |
| 2024-11-05 |
0.0045 USDT |
3,404,735.3916 |
0.0047 USDT |
0.0044 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-11-04 |
0.0046 USDT |
3,517,714.7415 |
0.0044 USDT |
0.0043 USDT |
0.0043 USDT |
0.0044 USDT |
| 2024-11-03 |
0.0049 USDT |
6,727,105.1014 |
0.0047 USDT |
0.0044 USDT |
0.0046 USDT |
0.0047 USDT |
| 2024-11-02 |
0.0057 USDT |
143,450.0533 |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-11-01 |
0.0055 USDT |
5,951,640.5005 |
0.0056 USDT |
0.0056 USDT |
0.0058 USDT |
0.0059 USDT |
| 2024-10-31 |
0.0057 USDT |
111,876.8005 |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-10-30 |
0.0059 USDT |
351,142.8573 |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-10-29 |
0.0056 USDT |
2,931,990.6419 |
0.0055 USDT |
0.0055 USDT |
0.0057 USDT |
0.0058 USDT |
| 2024-10-28 |
0.0051 USDT |
4,689,359.8848 |
0.0051 USDT |
0.0048 USDT |
0.0050 USDT |
0.0053 USDT |
| 2024-10-27 |
0.0051 USDT |
1,407,750.2392 |
0.0053 USDT |
0.0052 USDT |
0.0052 USDT |
0.0053 USDT |
| 2024-10-26 |
0.0047 USDT |
2,082,774.1406 |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-10-25 |
0.0054 USDT |
5,304,091.5691 |
0.0056 USDT |
0.0049 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-10-24 |
0.0057 USDT |
2,135,919.0205 |
0.0055 USDT |
0.0055 USDT |
0.0056 USDT |
0.0058 USDT |
| 2024-10-23 |
0.0062 USDT |
1,906,199.2142 |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-10-22 |
0.0066 USDT |
137,936.8866 |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-10-21 |
0.0067 USDT |
260,448.5463 |
0.0066 USDT |
0.0066 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-10-20 |
0.0064 USDT |
88,042.7515 |
0.0069 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-10-19 |
0.0062 USDT |
1,147,435.4489 |
0.0062 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-10-18 |
0.0060 USDT |
1,593,392.7833 |
0.0062 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-10-17 |
0.0060 USDT |
1,877,277.8078 |
0.0058 USDT |
0.0056 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-10-16 |
0.0065 USDT |
2,134,227.9897 |
0.0065 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-10-15 |
0.0067 USDT |
6,545,080.3430 |
0.0065 USDT |
0.0061 USDT |
0.0065 USDT |
0.0066 USDT |
| 2024-10-14 |
0.0066 USDT |
215,033.4709 |
0.0070 USDT |
0.0070 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-10-13 |
0.0065 USDT |
3,043,687.9087 |
0.0066 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-10-12 |
0.0066 USDT |
1,695,529.4530 |
0.0066 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-10-11 |
0.0062 USDT |
1,472,779.1951 |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0065 USDT |
| 2024-10-10 |
0.0057 USDT |
6,037,309.6047 |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0058 USDT |
| 2024-10-09 |
0.0061 USDT |
3,014,176.0168 |
0.0060 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-10-08 |
0.0067 USDT |
2,781,064.2917 |
0.0067 USDT |
0.0063 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-10-07 |
0.0071 USDT |
768,317.0080 |
0.0071 USDT |
0.0066 USDT |
0.0071 USDT |
0.0066 USDT |
| 2024-10-06 |
0.0066 USDT |
205,425.4754 |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-10-05 |
0.0067 USDT |
2,106,998.0958 |
0.0067 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-10-04 |
0.0067 USDT |
106,290.6110 |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |