Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-09 |
1.0346 USDT |
13,788.2225 |
1.1111 USDT |
1.0558 USDT |
1.0952 USDT |
1.0558 USDT |
| 2021-11-08 |
0.8131 USDT |
13,940.3435 |
0.8544 USDT |
0.8521 USDT |
0.8700 USDT |
0.8878 USDT |
| 2021-11-07 |
0.7470 USDT |
8,013.1496 |
0.7655 USDT |
0.7597 USDT |
0.7674 USDT |
0.7646 USDT |
| 2021-11-06 |
0.7333 USDT |
20,614.5362 |
0.7173 USDT |
0.7146 USDT |
0.7419 USDT |
0.7484 USDT |
| 2021-11-05 |
0.7388 USDT |
16,277.4908 |
0.7291 USDT |
0.7091 USDT |
0.7234 USDT |
0.7164 USDT |
| 2021-11-04 |
0.7748 USDT |
14,726.0255 |
0.7363 USDT |
0.7273 USDT |
0.7426 USDT |
0.7355 USDT |
| 2021-11-03 |
0.8294 USDT |
18,015.4663 |
0.8777 USDT |
0.8378 USDT |
0.8593 USDT |
0.8593 USDT |
| 2021-11-02 |
0.7389 USDT |
15,628.6990 |
0.7550 USDT |
0.7262 USDT |
0.7316 USDT |
0.7279 USDT |
| 2021-11-01 |
0.7384 USDT |
11,198.5091 |
0.7264 USDT |
0.7040 USDT |
0.7178 USDT |
0.7107 USDT |
| 2021-10-31 |
0.7459 USDT |
15,071.5351 |
0.7412 USDT |
0.7367 USDT |
0.7579 USDT |
0.7530 USDT |
| 2021-10-30 |
0.7757 USDT |
16,293.1707 |
0.7690 USDT |
0.7077 USDT |
0.7546 USDT |
0.7279 USDT |
| 2021-10-29 |
0.8100 USDT |
9,888.0911 |
0.8147 USDT |
0.8074 USDT |
0.8193 USDT |
0.8153 USDT |
| 2021-10-28 |
0.7813 USDT |
14,022.6060 |
0.8095 USDT |
0.7838 USDT |
0.8033 USDT |
0.8030 USDT |
| 2021-10-27 |
0.7890 USDT |
20,937.6355 |
0.7428 USDT |
0.7204 USDT |
0.7574 USDT |
0.7586 USDT |
| 2021-10-26 |
1.0888 USDT |
15,512.8795 |
1.1228 USDT |
1.0130 USDT |
1.0445 USDT |
1.0422 USDT |
| 2021-10-25 |
1.0622 USDT |
6,394.6114 |
1.0687 USDT |
1.0554 USDT |
1.0599 USDT |
1.0561 USDT |
| 2021-10-24 |
1.0519 USDT |
10,252.6388 |
1.0380 USDT |
1.0204 USDT |
1.0346 USDT |
1.0323 USDT |
| 2021-10-23 |
1.0937 USDT |
8,044.2319 |
1.0736 USDT |
1.0698 USDT |
1.0827 USDT |
1.0957 USDT |
| 2021-10-22 |
1.1188 USDT |
9,107.2616 |
1.1073 USDT |
1.0760 USDT |
1.0902 USDT |
1.0835 USDT |
| 2021-10-21 |
1.2034 USDT |
10,067.7925 |
1.1012 USDT |
1.0660 USDT |
1.0942 USDT |
1.0834 USDT |
| 2021-10-20 |
1.1071 USDT |
9,679.9266 |
1.1823 USDT |
1.1444 USDT |
1.1721 USDT |
1.1647 USDT |
| 2021-10-19 |
1.0820 USDT |
9,465.6646 |
1.0433 USDT |
1.0315 USDT |
1.0481 USDT |
1.0587 USDT |
| 2021-10-18 |
1.1117 USDT |
8,363.5249 |
1.0886 USDT |
1.0816 USDT |
1.1046 USDT |
1.0877 USDT |
| 2021-10-17 |
1.1594 USDT |
16,318.7761 |
1.1584 USDT |
1.0439 USDT |
1.1227 USDT |
1.1234 USDT |
| 2021-10-16 |
1.2442 USDT |
8,534.9898 |
1.2031 USDT |
1.1751 USDT |
1.1997 USDT |
1.1947 USDT |
| 2021-10-15 |
1.2209 USDT |
7,937.5359 |
1.2940 USDT |
1.2493 USDT |
1.2643 USDT |
1.2583 USDT |
| 2021-10-14 |
1.2213 USDT |
7,267.0431 |
1.1904 USDT |
1.1841 USDT |
1.2067 USDT |
1.1891 USDT |
| 2021-10-13 |
1.1392 USDT |
10,911.8340 |
1.1779 USDT |
1.1773 USDT |
1.2407 USDT |
1.2238 USDT |
| 2021-10-12 |
1.1302 USDT |
6,316.9367 |
1.1588 USDT |
1.1185 USDT |
1.1319 USDT |
1.1319 USDT |
| 2021-10-11 |
1.2615 USDT |
9,310.0653 |
1.1481 USDT |
1.1460 USDT |
1.2009 USDT |
1.1914 USDT |
| 2021-10-10 |
1.3470 USDT |
13,992.5570 |
1.3201 USDT |
1.2083 USDT |
1.3186 USDT |
1.3051 USDT |
| 2021-10-09 |
1.4010 USDT |
3,103.0198 |
1.4180 USDT |
1.3965 USDT |
1.4170 USDT |
1.4016 USDT |
| 2021-10-08 |
1.4280 USDT |
6,161.0047 |
1.3501 USDT |
1.3331 USDT |
1.3607 USDT |
1.3785 USDT |
| 2021-10-07 |
1.4377 USDT |
5,528.5980 |
1.4819 USDT |
1.4174 USDT |
1.4463 USDT |
1.4322 USDT |
| 2021-10-06 |
1.3186 USDT |
4,523.9085 |
1.3495 USDT |
1.3292 USDT |
1.3576 USDT |
1.3420 USDT |
| 2021-10-05 |
1.3608 USDT |
6,886.5781 |
1.3816 USDT |
1.3795 USDT |
1.4053 USDT |
1.3980 USDT |
| 2021-10-04 |
1.3277 USDT |
4,744.7642 |
1.3155 USDT |
1.2944 USDT |
1.3261 USDT |
1.3457 USDT |
| 2021-10-03 |
1.4749 USDT |
9,503.4287 |
1.5090 USDT |
1.3987 USDT |
1.4573 USDT |
1.4496 USDT |
| 2021-10-02 |
1.4530 USDT |
4,863.1598 |
1.5389 USDT |
1.5389 USDT |
1.5762 USDT |
1.5409 USDT |
| 2021-10-01 |
1.3400 USDT |
7,758.5898 |
1.4490 USDT |
1.3944 USDT |
1.4144 USDT |
1.3971 USDT |
| 2021-09-30 |
1.1864 USDT |
5,972.1893 |
1.1892 USDT |
1.1875 USDT |
1.2159 USDT |
1.2071 USDT |
| 2021-09-29 |
1.1598 USDT |
7,726.9912 |
1.1004 USDT |
1.0924 USDT |
1.1212 USDT |
1.1171 USDT |
| 2021-09-28 |
1.2199 USDT |
8,470.9922 |
1.1792 USDT |
1.0935 USDT |
1.1474 USDT |
1.1028 USDT |
| 2021-09-27 |
1.4232 USDT |
9,755.6632 |
1.3274 USDT |
1.3206 USDT |
1.3655 USDT |
1.3290 USDT |
| 2021-09-26 |
1.4974 USDT |
10,413.2388 |
1.5196 USDT |
1.3970 USDT |
1.4395 USDT |
1.4215 USDT |
| 2021-09-25 |
1.7443 USDT |
11,764.0039 |
1.7508 USDT |
1.6067 USDT |
1.6826 USDT |
1.6460 USDT |
| 2021-09-24 |
1.5338 USDT |
15,622.5997 |
1.5097 USDT |
1.5071 USDT |
1.6000 USDT |
1.6754 USDT |
| 2021-09-23 |
1.5694 USDT |
5,447.5691 |
1.6181 USDT |
1.5635 USDT |
1.5937 USDT |
1.5981 USDT |
| 2021-09-22 |
1.3096 USDT |
9,866.6132 |
1.5312 USDT |
1.5061 USDT |
1.5934 USDT |
1.5583 USDT |
| 2021-09-21 |
1.3008 USDT |
41,537.4039 |
1.1250 USDT |
0.9970 USDT |
1.1458 USDT |
1.1199 USDT |