Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.0795 USDT |
176,552.8933 |
0.0800 USDT |
0.0790 USDT |
0.0827 USDT |
0.0796 USDT |
| 2022-01-08 |
0.0835 USDT |
411,715.5711 |
0.0726 USDT |
0.0709 USDT |
0.0746 USDT |
0.0836 USDT |
| 2022-01-07 |
0.0916 USDT |
139,845.1627 |
0.0903 USDT |
0.0876 USDT |
0.0899 USDT |
0.0884 USDT |
| 2022-01-06 |
0.0932 USDT |
186,216.3964 |
0.0967 USDT |
0.0967 USDT |
0.1038 USDT |
0.1027 USDT |
| 2022-01-05 |
0.1128 USDT |
427,773.2685 |
0.1139 USDT |
0.0929 USDT |
0.0984 USDT |
0.0937 USDT |
| 2022-01-04 |
0.1185 USDT |
114,366.1500 |
0.1161 USDT |
0.1156 USDT |
0.1181 USDT |
0.1186 USDT |
| 2022-01-03 |
0.1268 USDT |
125,248.9256 |
0.1205 USDT |
0.1157 USDT |
0.1204 USDT |
0.1207 USDT |
| 2022-01-02 |
0.1312 USDT |
83,754.8128 |
0.1304 USDT |
0.1295 USDT |
0.1316 USDT |
0.1328 USDT |
| 2022-01-01 |
0.1222 USDT |
102,169.8129 |
0.1260 USDT |
0.1242 USDT |
0.1272 USDT |
0.1310 USDT |
| 2021-12-31 |
0.1255 USDT |
105,043.9691 |
0.1123 USDT |
0.1123 USDT |
0.1180 USDT |
0.1175 USDT |
| 2021-12-30 |
0.1268 USDT |
137,192.9616 |
0.1297 USDT |
0.1240 USDT |
0.1304 USDT |
0.1319 USDT |
| 2021-12-29 |
0.1436 USDT |
136,244.9363 |
0.1382 USDT |
0.1285 USDT |
0.1343 USDT |
0.1321 USDT |
| 2021-12-28 |
0.1666 USDT |
128,168.7452 |
0.1536 USDT |
0.1433 USDT |
0.1532 USDT |
0.1500 USDT |
| 2021-12-27 |
0.1924 USDT |
54,403.4053 |
0.2009 USDT |
0.1929 USDT |
0.1971 USDT |
0.1958 USDT |
| 2021-12-26 |
0.1638 USDT |
73,569.8314 |
0.1704 USDT |
0.1627 USDT |
0.1708 USDT |
0.1704 USDT |
| 2021-12-25 |
0.1600 USDT |
52,850.2104 |
0.1675 USDT |
0.1641 USDT |
0.1688 USDT |
0.1690 USDT |
| 2021-12-24 |
0.1675 USDT |
78,116.7890 |
0.1543 USDT |
0.1522 USDT |
0.1564 USDT |
0.1524 USDT |
| 2021-12-23 |
0.1455 USDT |
125,528.7995 |
0.1757 USDT |
0.1666 USDT |
0.1765 USDT |
0.1814 USDT |
| 2021-12-22 |
0.1306 USDT |
93,050.9336 |
0.1362 USDT |
0.1343 USDT |
0.1367 USDT |
0.1363 USDT |
| 2021-12-21 |
0.1126 USDT |
145,710.4382 |
0.1127 USDT |
0.1104 USDT |
0.1133 USDT |
0.1179 USDT |
| 2021-12-20 |
0.1061 USDT |
126,352.8563 |
0.1121 USDT |
0.1061 USDT |
0.1101 USDT |
0.1091 USDT |
| 2021-12-19 |
0.1185 USDT |
111,071.0814 |
0.1141 USDT |
0.1098 USDT |
0.1122 USDT |
0.1100 USDT |
| 2021-12-18 |
0.1093 USDT |
131,729.6399 |
0.1111 USDT |
0.1080 USDT |
0.1117 USDT |
0.1126 USDT |
| 2021-12-17 |
0.1097 USDT |
190,894.5213 |
0.1093 USDT |
0.1021 USDT |
0.1074 USDT |
0.1052 USDT |
| 2021-12-16 |
0.1283 USDT |
129,700.0068 |
0.1176 USDT |
0.1148 USDT |
0.1207 USDT |
0.1177 USDT |
| 2021-12-15 |
0.1193 USDT |
126,668.8627 |
0.1361 USDT |
0.1292 USDT |
0.1342 USDT |
0.1336 USDT |
| 2021-12-14 |
0.1132 USDT |
173,095.9216 |
0.1148 USDT |
0.1141 USDT |
0.1205 USDT |
0.1221 USDT |
| 2021-12-13 |
0.1437 USDT |
200,372.9809 |
0.1099 USDT |
0.1057 USDT |
0.1117 USDT |
0.1159 USDT |
| 2021-12-12 |
0.1531 USDT |
72,617.6223 |
0.1556 USDT |
0.1516 USDT |
0.1562 USDT |
0.1535 USDT |
| 2021-12-11 |
0.1268 USDT |
162,081.3041 |
0.1379 USDT |
0.1348 USDT |
0.1522 USDT |
0.1504 USDT |
| 2021-12-10 |
0.1352 USDT |
98,674.3804 |
0.1242 USDT |
0.1231 USDT |
0.1269 USDT |
0.1236 USDT |
| 2021-12-09 |
0.1544 USDT |
121,705.7597 |
0.1401 USDT |
0.1362 USDT |
0.1418 USDT |
0.1366 USDT |
| 2021-12-08 |
0.1678 USDT |
64,373.0672 |
0.1740 USDT |
0.1695 USDT |
0.1771 USDT |
0.1703 USDT |
| 2021-12-07 |
0.1887 USDT |
87,672.3871 |
0.1725 USDT |
0.1633 USDT |
0.1689 USDT |
0.1674 USDT |
| 2021-12-06 |
0.1536 USDT |
132,052.8838 |
0.1600 USDT |
0.1596 USDT |
0.1710 USDT |
0.1851 USDT |
| 2021-12-05 |
0.1688 USDT |
190,631.4240 |
0.1569 USDT |
0.1520 USDT |
0.1665 USDT |
0.1675 USDT |
| 2021-12-04 |
0.1661 USDT |
132,033.6108 |
0.1877 USDT |
0.1866 USDT |
0.1972 USDT |
0.1875 USDT |
| 2021-12-03 |
0.3157 USDT |
106,907.3032 |
0.2756 USDT |
0.2482 USDT |
0.2831 USDT |
0.2721 USDT |
| 2021-12-02 |
0.3271 USDT |
56,053.3322 |
0.3949 USDT |
0.3658 USDT |
0.3809 USDT |
0.3660 USDT |
| 2021-12-01 |
0.2944 USDT |
67,002.5193 |
0.2923 USDT |
0.2703 USDT |
0.2783 USDT |
0.2709 USDT |
| 2021-11-30 |
0.2976 USDT |
49,599.1046 |
0.3021 USDT |
0.2839 USDT |
0.2893 USDT |
0.2890 USDT |
| 2021-11-29 |
0.3038 USDT |
35,104.4646 |
0.3117 USDT |
0.3085 USDT |
0.3160 USDT |
0.3120 USDT |
| 2021-11-28 |
0.2588 USDT |
82,238.3997 |
0.2460 USDT |
0.2460 USDT |
0.2646 USDT |
0.2906 USDT |
| 2021-11-27 |
0.2903 USDT |
50,818.7769 |
0.2963 USDT |
0.2747 USDT |
0.2862 USDT |
0.2851 USDT |
| 2021-11-26 |
0.3003 USDT |
42,864.8889 |
0.2980 USDT |
0.2859 USDT |
0.2975 USDT |
0.2975 USDT |
| 2021-11-25 |
0.3772 USDT |
39,742.3619 |
0.4026 USDT |
0.3730 USDT |
0.3791 USDT |
0.3780 USDT |
| 2021-11-24 |
0.3667 USDT |
48,924.7764 |
0.3338 USDT |
0.3257 USDT |
0.3392 USDT |
0.3540 USDT |
| 2021-11-23 |
0.4545 USDT |
24,970.3389 |
0.4541 USDT |
0.4321 USDT |
0.4357 USDT |
0.4335 USDT |
| 2021-11-22 |
0.4722 USDT |
37,230.7675 |
0.4546 USDT |
0.4364 USDT |
0.4503 USDT |
0.4490 USDT |
| 2021-11-21 |
0.5356 USDT |
19,469.8818 |
0.5296 USDT |
0.5116 USDT |
0.5234 USDT |
0.5191 USDT |