Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-12 |
0.0123 USDT |
326,113.5288 |
0.0123 USDT |
0.0122 USDT |
0.0123 USDT |
0.0123 USDT |
| 2022-03-11 |
0.0125 USDT |
817,389.8918 |
0.0119 USDT |
0.0117 USDT |
0.0122 USDT |
0.0122 USDT |
| 2022-03-10 |
0.0131 USDT |
613,780.4345 |
0.0128 USDT |
0.0127 USDT |
0.0130 USDT |
0.0128 USDT |
| 2022-03-09 |
0.0146 USDT |
561,617.6870 |
0.0148 USDT |
0.0145 USDT |
0.0149 USDT |
0.0149 USDT |
| 2022-03-08 |
0.0129 USDT |
781,925.9802 |
0.0129 USDT |
0.0123 USDT |
0.0125 USDT |
0.0124 USDT |
| 2022-03-07 |
0.0135 USDT |
1,850,356.4825 |
0.0121 USDT |
0.0118 USDT |
0.0126 USDT |
0.0128 USDT |
| 2022-03-06 |
0.0151 USDT |
1,004,158.0277 |
0.0148 USDT |
0.0138 USDT |
0.0149 USDT |
0.0141 USDT |
| 2022-03-05 |
0.0156 USDT |
474,918.0969 |
0.0166 USDT |
0.0162 USDT |
0.0164 USDT |
0.0162 USDT |
| 2022-03-04 |
0.0169 USDT |
1,228,503.1060 |
0.0169 USDT |
0.0149 USDT |
0.0153 USDT |
0.0149 USDT |
| 2022-03-03 |
0.0197 USDT |
562,377.8694 |
0.0186 USDT |
0.0181 USDT |
0.0186 USDT |
0.0188 USDT |
| 2022-03-02 |
0.0224 USDT |
385,589.0241 |
0.0211 USDT |
0.0207 USDT |
0.0212 USDT |
0.0218 USDT |
| 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 |