Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
0.0236 USDT |
606,876.5130 |
0.0235 USDT |
0.0224 USDT |
0.0235 USDT |
0.0226 USDT |
| 2022-02-28 |
0.0191 USDT |
1,097,387.5677 |
0.0217 USDT |
0.0208 USDT |
0.0217 USDT |
0.0231 USDT |
| 2022-02-27 |
0.0180 USDT |
1,953,233.0643 |
0.0179 USDT |
0.0154 USDT |
0.0165 USDT |
0.0164 USDT |
| 2022-02-26 |
0.0199 USDT |
557,394.5797 |
0.0194 USDT |
0.0193 USDT |
0.0197 USDT |
0.0197 USDT |
| 2022-02-25 |
0.0176 USDT |
1,201,345.2283 |
0.0188 USDT |
0.0184 USDT |
0.0190 USDT |
0.0193 USDT |
| 2022-02-24 |
0.0146 USDT |
1,872,981.0365 |
0.0176 USDT |
0.0158 USDT |
0.0170 USDT |
0.0169 USDT |
| 2022-02-23 |
0.0217 USDT |
1,442,088.4132 |
0.0212 USDT |
0.0186 USDT |
0.0204 USDT |
0.0190 USDT |
| 2022-02-22 |
0.0183 USDT |
862,080.3817 |
0.0203 USDT |
0.0189 USDT |
0.0197 USDT |
0.0197 USDT |
| 2022-02-21 |
0.0240 USDT |
2,052,287.5772 |
0.0230 USDT |
0.0193 USDT |
0.0213 USDT |
0.0203 USDT |
| 2022-02-20 |
0.0253 USDT |
622,780.1715 |
0.0246 USDT |
0.0238 USDT |
0.0249 USDT |
0.0248 USDT |
| 2022-02-19 |
0.0296 USDT |
261,309.4212 |
0.0292 USDT |
0.0285 USDT |
0.0290 USDT |
0.0287 USDT |
| 2022-02-18 |
0.0318 USDT |
396,508.6483 |
0.0308 USDT |
0.0296 USDT |
0.0302 USDT |
0.0297 USDT |
| 2022-02-17 |
0.0362 USDT |
578,549.3875 |
0.0344 USDT |
0.0322 USDT |
0.0332 USDT |
0.0328 USDT |
| 2022-02-16 |
0.0397 USDT |
244,563.9196 |
0.0382 USDT |
0.0379 USDT |
0.0393 USDT |
0.0390 USDT |
| 2022-02-15 |
0.0396 USDT |
208,790.5442 |
0.0400 USDT |
0.0395 USDT |
0.0400 USDT |
0.0417 USDT |
| 2022-02-14 |
0.0344 USDT |
368,999.4127 |
0.0345 USDT |
0.0333 USDT |
0.0347 USDT |
0.0349 USDT |
| 2022-02-13 |
0.0366 USDT |
238,416.3717 |
0.0348 USDT |
0.0344 USDT |
0.0359 USDT |
0.0356 USDT |
| 2022-02-12 |
0.0377 USDT |
348,073.6813 |
0.0382 USDT |
0.0356 USDT |
0.0375 USDT |
0.0371 USDT |
| 2022-02-11 |
0.0464 USDT |
670,581.1117 |
0.0449 USDT |
0.0400 USDT |
0.0415 USDT |
0.0408 USDT |
| 2022-02-10 |
0.0530 USDT |
254,450.0172 |
0.0531 USDT |
0.0490 USDT |
0.0502 USDT |
0.0501 USDT |
| 2022-02-09 |
0.0535 USDT |
145,881.4559 |
0.0557 USDT |
0.0555 USDT |
0.0564 USDT |
0.0560 USDT |
| 2022-02-08 |
0.0553 USDT |
377,427.1906 |
0.0487 USDT |
0.0471 USDT |
0.0490 USDT |
0.0512 USDT |
| 2022-02-07 |
0.0536 USDT |
238,344.0838 |
0.0545 USDT |
0.0538 USDT |
0.0554 USDT |
0.0560 USDT |
| 2022-02-06 |
0.0468 USDT |
188,370.5534 |
0.0471 USDT |
0.0467 USDT |
0.0477 USDT |
0.0494 USDT |
| 2022-02-05 |
0.0493 USDT |
170,834.1192 |
0.0460 USDT |
0.0453 USDT |
0.0466 USDT |
0.0480 USDT |
| 2022-02-04 |
0.0414 USDT |
163,825.3790 |
0.0441 USDT |
0.0435 USDT |
0.0450 USDT |
0.0452 USDT |
| 2022-02-03 |
0.0375 USDT |
334,765.7802 |
0.0384 USDT |
0.0376 USDT |
0.0390 USDT |
0.0389 USDT |
| 2022-02-02 |
0.0409 USDT |
400,905.1049 |
0.0395 USDT |
0.0361 USDT |
0.0395 USDT |
0.0369 USDT |
| 2022-02-01 |
0.0406 USDT |
207,185.8586 |
0.0412 USDT |
0.0412 USDT |
0.0427 USDT |
0.0421 USDT |
| 2022-01-31 |
0.0374 USDT |
143,436.1816 |
0.0392 USDT |
0.0390 USDT |
0.0398 USDT |
0.0394 USDT |
| 2022-01-30 |
0.0398 USDT |
323,905.4979 |
0.0384 USDT |
0.0373 USDT |
0.0384 USDT |
0.0380 USDT |
| 2022-01-29 |
0.0407 USDT |
246,945.3477 |
0.0404 USDT |
0.0403 USDT |
0.0418 USDT |
0.0417 USDT |
| 2022-01-28 |
0.0384 USDT |
295,832.3586 |
0.0386 USDT |
0.0381 USDT |
0.0400 USDT |
0.0395 USDT |
| 2022-01-27 |
0.0398 USDT |
585,655.3146 |
0.0376 USDT |
0.0355 USDT |
0.0386 USDT |
0.0380 USDT |
| 2022-01-26 |
0.0452 USDT |
1,202,447.8908 |
0.0501 USDT |
0.0387 USDT |
0.0418 USDT |
0.0412 USDT |
| 2022-01-25 |
0.0402 USDT |
394,132.2270 |
0.0408 USDT |
0.0384 USDT |
0.0401 USDT |
0.0406 USDT |
| 2022-01-24 |
0.0405 USDT |
991,725.9751 |
0.0419 USDT |
0.0416 USDT |
0.0459 USDT |
0.0455 USDT |
| 2022-01-23 |
0.0503 USDT |
783,892.3299 |
0.0464 USDT |
0.0443 USDT |
0.0475 USDT |
0.0469 USDT |
| 2022-01-22 |
0.0466 USDT |
1,577,615.1843 |
0.0427 USDT |
0.0421 USDT |
0.0481 USDT |
0.0480 USDT |
| 2022-01-21 |
0.0708 USDT |
1,462,469.6904 |
0.0703 USDT |
0.0548 USDT |
0.0601 USDT |
0.0596 USDT |
| 2022-01-20 |
0.1030 USDT |
490,903.5984 |
0.1122 USDT |
0.0838 USDT |
0.0934 USDT |
0.0872 USDT |
| 2022-01-19 |
0.1226 USDT |
192,374.4011 |
0.1159 USDT |
0.0997 USDT |
0.1010 USDT |
0.0997 USDT |
| 2022-01-18 |
0.1489 USDT |
228,862.3764 |
0.1267 USDT |
0.1246 USDT |
0.1395 USDT |
0.1368 USDT |
| 2022-01-17 |
0.1487 USDT |
192,106.0582 |
0.1668 USDT |
0.1490 USDT |
0.1614 USDT |
0.1575 USDT |
| 2022-01-16 |
0.1156 USDT |
78,949.9773 |
0.1203 USDT |
0.1190 USDT |
0.1240 USDT |
0.1223 USDT |
| 2022-01-15 |
0.0949 USDT |
85,810.0942 |
0.1009 USDT |
0.0976 USDT |
0.1002 USDT |
0.0981 USDT |
| 2022-01-14 |
0.0916 USDT |
127,089.3370 |
0.0920 USDT |
0.0916 USDT |
0.0941 USDT |
0.0962 USDT |
| 2022-01-13 |
0.0977 USDT |
146,846.0354 |
0.0888 USDT |
0.0861 USDT |
0.0882 USDT |
0.0878 USDT |
| 2022-01-12 |
0.0835 USDT |
118,586.7666 |
0.0970 USDT |
0.0950 USDT |
0.1005 USDT |
0.1005 USDT |
| 2022-01-11 |
0.0738 USDT |
634,889.6712 |
0.0786 USDT |
0.0760 USDT |
0.0781 USDT |
0.0778 USDT |