Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
0.0083 USDT |
2,204,433.2289 |
0.0090 USDT |
0.0083 USDT |
0.0085 USDT |
0.0084 USDT |
| 2022-04-30 |
0.0094 USDT |
1,550,472.8010 |
0.0087 USDT |
0.0084 USDT |
0.0087 USDT |
0.0085 USDT |
| 2022-04-29 |
0.0101 USDT |
1,250,511.2910 |
0.0093 USDT |
0.0093 USDT |
0.0097 USDT |
0.0096 USDT |
| 2022-04-28 |
0.0110 USDT |
1,017,779.4641 |
0.0110 USDT |
0.0109 USDT |
0.0113 USDT |
0.0111 USDT |
| 2022-04-27 |
0.0110 USDT |
1,667,207.9918 |
0.0107 USDT |
0.0105 USDT |
0.0107 USDT |
0.0110 USDT |
| 2022-04-26 |
0.0119 USDT |
2,366,717.3088 |
0.0114 USDT |
0.0102 USDT |
0.0107 USDT |
0.0107 USDT |
| 2022-04-25 |
0.0120 USDT |
1,007,060.9600 |
0.0128 USDT |
0.0125 USDT |
0.0132 USDT |
0.0136 USDT |
| 2022-04-24 |
0.0134 USDT |
546,566.9615 |
0.0133 USDT |
0.0131 USDT |
0.0134 USDT |
0.0132 USDT |
| 2022-04-23 |
0.0138 USDT |
246,000.8538 |
0.0140 USDT |
0.0137 USDT |
0.0139 USDT |
0.0139 USDT |
| 2022-04-22 |
0.0144 USDT |
684,232.0728 |
0.0139 USDT |
0.0138 USDT |
0.0141 USDT |
0.0142 USDT |
| 2022-04-21 |
0.0161 USDT |
1,170,704.6201 |
0.0160 USDT |
0.0140 USDT |
0.0144 USDT |
0.0144 USDT |
| 2022-04-20 |
0.0165 USDT |
544,226.3183 |
0.0156 USDT |
0.0156 USDT |
0.0160 USDT |
0.0158 USDT |
| 2022-04-19 |
0.0161 USDT |
392,992.1025 |
0.0164 USDT |
0.0161 USDT |
0.0164 USDT |
0.0166 USDT |
| 2022-04-18 |
0.0143 USDT |
472,175.6626 |
0.0156 USDT |
0.0153 USDT |
0.0157 USDT |
0.0157 USDT |
| 2022-04-17 |
0.0167 USDT |
236,820.9678 |
0.0162 USDT |
0.0162 USDT |
0.0163 USDT |
0.0163 USDT |
| 2022-04-16 |
0.0168 USDT |
356,434.9960 |
0.0164 USDT |
0.0163 USDT |
0.0167 USDT |
0.0169 USDT |
| 2022-04-15 |
0.0167 USDT |
327,931.9630 |
0.0169 USDT |
0.0167 USDT |
0.0170 USDT |
0.0168 USDT |
| 2022-04-14 |
0.0170 USDT |
611,459.1379 |
0.0155 USDT |
0.0154 USDT |
0.0158 USDT |
0.0158 USDT |
| 2022-04-13 |
0.0173 USDT |
461,917.4677 |
0.0176 USDT |
0.0176 USDT |
0.0179 USDT |
0.0182 USDT |
| 2022-04-12 |
0.0167 USDT |
994,007.8910 |
0.0170 USDT |
0.0159 USDT |
0.0164 USDT |
0.0164 USDT |
| 2022-04-11 |
0.0181 USDT |
1,558,450.9017 |
0.0169 USDT |
0.0154 USDT |
0.0163 USDT |
0.0158 USDT |
| 2022-04-10 |
0.0229 USDT |
603,948.3411 |
0.0242 USDT |
0.0219 USDT |
0.0226 USDT |
0.0226 USDT |
| 2022-04-09 |
0.0222 USDT |
271,607.1951 |
0.0220 USDT |
0.0218 USDT |
0.0222 USDT |
0.0223 USDT |
| 2022-04-08 |
0.0251 USDT |
514,873.8707 |
0.0240 USDT |
0.0219 USDT |
0.0231 USDT |
0.0224 USDT |
| 2022-04-07 |
0.0252 USDT |
325,283.6906 |
0.0258 USDT |
0.0252 USDT |
0.0262 USDT |
0.0265 USDT |
| 2022-04-06 |
0.0286 USDT |
544,899.0600 |
0.0270 USDT |
0.0262 USDT |
0.0269 USDT |
0.0262 USDT |
| 2022-04-05 |
0.0359 USDT |
416,459.0971 |
0.0356 USDT |
0.0342 USDT |
0.0350 USDT |
0.0347 USDT |
| 2022-04-04 |
0.0363 USDT |
444,773.4902 |
0.0338 USDT |
0.0337 USDT |
0.0354 USDT |
0.0365 USDT |
| 2022-04-03 |
0.0339 USDT |
239,614.6800 |
0.0344 USDT |
0.0344 USDT |
0.0354 USDT |
0.0348 USDT |
| 2022-04-02 |
0.0343 USDT |
430,247.2768 |
0.0336 USDT |
0.0321 USDT |
0.0331 USDT |
0.0338 USDT |
| 2022-04-01 |
0.0320 USDT |
312,833.7530 |
0.0344 USDT |
0.0333 USDT |
0.0343 USDT |
0.0334 USDT |
| 2022-03-31 |
0.0354 USDT |
397,849.9771 |
0.0326 USDT |
0.0323 USDT |
0.0332 USDT |
0.0330 USDT |
| 2022-03-30 |
0.0365 USDT |
381,437.3742 |
0.0373 USDT |
0.0360 USDT |
0.0369 USDT |
0.0364 USDT |
| 2022-03-29 |
0.0379 USDT |
351,218.2351 |
0.0365 USDT |
0.0361 USDT |
0.0370 USDT |
0.0366 USDT |
| 2022-03-28 |
0.0381 USDT |
898,278.7359 |
0.0398 USDT |
0.0355 USDT |
0.0375 USDT |
0.0365 USDT |
| 2022-03-27 |
0.0330 USDT |
626,688.6278 |
0.0319 USDT |
0.0313 USDT |
0.0344 USDT |
0.0358 USDT |
| 2022-03-26 |
0.0312 USDT |
282,775.7141 |
0.0318 USDT |
0.0317 USDT |
0.0325 USDT |
0.0325 USDT |
| 2022-03-25 |
0.0318 USDT |
615,017.7339 |
0.0293 USDT |
0.0286 USDT |
0.0300 USDT |
0.0301 USDT |
| 2022-03-24 |
0.0329 USDT |
322,899.0558 |
0.0363 USDT |
0.0345 USDT |
0.0352 USDT |
0.0349 USDT |
| 2022-03-23 |
0.0247 USDT |
756,008.3872 |
0.0268 USDT |
0.0267 USDT |
0.0279 USDT |
0.0301 USDT |
| 2022-03-22 |
0.0198 USDT |
531,563.3386 |
0.0215 USDT |
0.0203 USDT |
0.0211 USDT |
0.0210 USDT |
| 2022-03-21 |
0.0169 USDT |
539,704.3907 |
0.0175 USDT |
0.0169 USDT |
0.0174 USDT |
0.0173 USDT |
| 2022-03-20 |
0.0165 USDT |
810,692.1585 |
0.0153 USDT |
0.0152 USDT |
0.0157 USDT |
0.0160 USDT |
| 2022-03-19 |
0.0163 USDT |
591,076.4830 |
0.0176 USDT |
0.0165 USDT |
0.0173 USDT |
0.0173 USDT |
| 2022-03-18 |
0.0140 USDT |
418,777.6853 |
0.0149 USDT |
0.0145 USDT |
0.0146 USDT |
0.0146 USDT |
| 2022-03-17 |
0.0143 USDT |
380,418.3660 |
0.0138 USDT |
0.0137 USDT |
0.0141 USDT |
0.0140 USDT |
| 2022-03-16 |
0.0129 USDT |
804,079.7465 |
0.0135 USDT |
0.0133 USDT |
0.0137 USDT |
0.0140 USDT |
| 2022-03-15 |
0.0123 USDT |
1,219,350.6468 |
0.0126 USDT |
0.0123 USDT |
0.0126 USDT |
0.0124 USDT |
| 2022-03-14 |
0.0122 USDT |
622,506.6266 |
0.0119 USDT |
0.0118 USDT |
0.0121 USDT |
0.0122 USDT |
| 2022-03-13 |
0.0125 USDT |
496,553.1606 |
0.0130 USDT |
0.0123 USDT |
0.0125 USDT |
0.0125 USDT |