Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
0.1940 USDT |
50,198.4618 |
0.1838 USDT |
0.1822 USDT |
0.1853 USDT |
0.1839 USDT |
| 2023-02-22 |
0.1910 USDT |
54,610.7652 |
0.1856 USDT |
0.1853 USDT |
0.1905 USDT |
0.1909 USDT |
| 2023-02-21 |
0.2120 USDT |
60,865.3212 |
0.2101 USDT |
0.1938 USDT |
0.2012 USDT |
0.1992 USDT |
| 2023-02-20 |
0.2243 USDT |
25,571.9899 |
0.2275 USDT |
0.2235 USDT |
0.2255 USDT |
0.2243 USDT |
| 2023-02-19 |
0.2284 USDT |
50,541.9539 |
0.2213 USDT |
0.2147 USDT |
0.2217 USDT |
0.2235 USDT |
| 2023-02-18 |
0.2301 USDT |
42,038.8231 |
0.2317 USDT |
0.2251 USDT |
0.2306 USDT |
0.2301 USDT |
| 2023-02-17 |
0.2203 USDT |
55,464.3815 |
0.2353 USDT |
0.2188 USDT |
0.2297 USDT |
0.2297 USDT |
| 2023-02-16 |
0.2470 USDT |
79,754.6736 |
0.2407 USDT |
0.2165 USDT |
0.2222 USDT |
0.2165 USDT |
| 2023-02-15 |
0.2315 USDT |
57,330.8976 |
0.2295 USDT |
0.2276 USDT |
0.2312 USDT |
0.2557 USDT |
| 2023-02-14 |
0.1985 USDT |
61,027.9344 |
0.2173 USDT |
0.2173 USDT |
0.2274 USDT |
0.2263 USDT |
| 2023-02-13 |
0.1802 USDT |
87,789.2889 |
0.1686 USDT |
0.1636 USDT |
0.1702 USDT |
0.1792 USDT |
| 2023-02-12 |
0.1997 USDT |
67,533.5733 |
0.2079 USDT |
0.1864 USDT |
0.1953 USDT |
0.1942 USDT |
| 2023-02-11 |
0.1879 USDT |
22,422.7999 |
0.1899 USDT |
0.1876 USDT |
0.1915 USDT |
0.1927 USDT |
| 2023-02-10 |
0.1908 USDT |
89,090.3158 |
0.1928 USDT |
0.1799 USDT |
0.1846 USDT |
0.1832 USDT |
| 2023-02-09 |
0.2275 USDT |
126,396.5758 |
0.2260 USDT |
0.1926 USDT |
0.2069 USDT |
0.2026 USDT |
| 2023-02-08 |
0.2567 USDT |
32,212.6120 |
0.2521 USDT |
0.2448 USDT |
0.2521 USDT |
0.2494 USDT |
| 2023-02-07 |
0.2434 USDT |
109,263.9135 |
0.2416 USDT |
0.2343 USDT |
0.2518 USDT |
0.2575 USDT |
| 2023-02-06 |
0.2548 USDT |
44,242.0607 |
0.2573 USDT |
0.2424 USDT |
0.2458 USDT |
0.2433 USDT |
| 2023-02-05 |
0.2574 USDT |
44,683.7212 |
0.2430 USDT |
0.2369 USDT |
0.2450 USDT |
0.2520 USDT |
| 2023-02-04 |
0.2782 USDT |
12,657.2864 |
0.2824 USDT |
0.2775 USDT |
0.2811 USDT |
0.2787 USDT |
| 2023-02-03 |
0.0001 USDT |
34,329.8500 |
0.2859 USDT |
0.2773 USDT |
0.2817 USDT |
0.2839 USDT |
| 2023-02-02 |
0.0000 USDT |
661,627,861.5804 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-02-01 |
0.0000 USDT |
821,054,947.1178 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-31 |
0.0000 USDT |
657,358,000.6008 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-30 |
0.0000 USDT |
757,834,247.5778 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-29 |
0.0000 USDT |
368,721,031.3461 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-28 |
0.0000 USDT |
208,153,800.8267 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-27 |
0.0000 USDT |
537,452,366.8123 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-26 |
0.0000 USDT |
373,085,394.4607 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-25 |
0.0000 USDT |
700,897,506.8404 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-24 |
0.0000 USDT |
353,530,062.7609 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-23 |
0.0000 USDT |
247,392,147.7343 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-22 |
0.0000 USDT |
869,934,912.0641 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-21 |
0.0000 USDT |
321,501,818.9774 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-20 |
0.0000 USDT |
1,172,836,059.0807 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-19 |
0.0000 USDT |
368,553,254.9801 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-18 |
0.0000 USDT |
551,948,557.0618 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-17 |
0.0000 USDT |
260,114,979.7416 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-16 |
0.0000 USDT |
447,228,627.7405 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-15 |
0.0000 USDT |
428,487,538.4542 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-14 |
0.0000 USDT |
429,952,155.6096 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-13 |
0.0000 USDT |
832,306,767.7153 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-12 |
0.0000 USDT |
404,385,002.7665 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-11 |
0.0000 USDT |
630,270,000.1163 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-10 |
0.0000 USDT |
482,982,593.6323 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-09 |
0.0000 USDT |
876,221,947.7025 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-08 |
0.0000 USDT |
333,993,255.8581 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-07 |
0.0000 USDT |
254,720,245.1611 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-06 |
0.0000 USDT |
530,016,059.0602 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-05 |
0.0000 USDT |
340,736,049.6153 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |