Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-20 |
1.4292 USDT |
16,613.5653 |
1.3271 USDT |
1.3186 USDT |
1.4107 USDT |
1.4192 USDT |
| 2021-09-19 |
1.9300 USDT |
12,853.9807 |
1.8906 USDT |
1.7378 USDT |
1.8099 USDT |
1.7982 USDT |
| 2021-09-18 |
2.0414 USDT |
3,479.8598 |
2.0001 USDT |
1.9753 USDT |
2.0116 USDT |
1.9826 USDT |
| 2021-09-17 |
2.0622 USDT |
6,483.1723 |
2.0109 USDT |
1.8908 USDT |
1.9795 USDT |
1.9913 USDT |
| 2021-09-16 |
2.2591 USDT |
6,959.7557 |
2.1609 USDT |
2.0615 USDT |
2.1645 USDT |
2.1443 USDT |
| 2021-09-15 |
2.1914 USDT |
5,190.5037 |
2.4809 USDT |
2.3336 USDT |
2.3957 USDT |
2.3751 USDT |
| 2021-09-14 |
2.1221 USDT |
3,371.4740 |
2.0505 USDT |
2.0239 USDT |
2.0886 USDT |
2.0770 USDT |
| 2021-09-13 |
2.2543 USDT |
2,498.3206 |
2.2656 USDT |
2.1923 USDT |
2.2237 USDT |
2.2023 USDT |
| 2021-09-12 |
2.8954 USDT |
7,483.7838 |
2.7127 USDT |
2.5192 USDT |
2.8276 USDT |
2.8200 USDT |
| 2021-09-11 |
2.9239 USDT |
6,653.7898 |
3.2225 USDT |
2.6870 USDT |
2.9666 USDT |
2.9665 USDT |
| 2021-09-10 |
2.4556 USDT |
5,971.5069 |
2.3022 USDT |
2.0796 USDT |
2.2561 USDT |
2.2443 USDT |
| 2021-09-09 |
2.7625 USDT |
4,027.0137 |
2.6284 USDT |
2.6111 USDT |
2.7597 USDT |
2.6637 USDT |
| 2021-09-08 |
2.4593 USDT |
6,857.9571 |
2.3699 USDT |
2.2969 USDT |
2.4009 USDT |
2.7302 USDT |
| 2021-09-07 |
2.9465 USDT |
7,164.7107 |
2.4785 USDT |
2.2731 USDT |
2.5035 USDT |
2.7036 USDT |
| 2021-09-06 |
5.0474 USDT |
1,503.2453 |
4.9392 USDT |
4.7520 USDT |
4.8821 USDT |
4.8512 USDT |
| 2021-09-05 |
5.1872 USDT |
2,705.8183 |
5.4629 USDT |
5.3410 USDT |
5.4922 USDT |
5.3410 USDT |
| 2021-09-04 |
5.3887 USDT |
1,673.0918 |
5.1394 USDT |
4.9728 USDT |
5.0278 USDT |
5.0011 USDT |
| 2021-09-03 |
5.8142 USDT |
1,594.6376 |
5.7581 USDT |
5.5392 USDT |
5.7551 USDT |
5.5482 USDT |
| 2021-09-02 |
5.9710 USDT |
2,789.0724 |
5.8430 USDT |
5.7767 USDT |
5.9121 USDT |
5.9577 USDT |
| 2021-09-01 |
5.0696 USDT |
2,093.5553 |
5.1585 USDT |
5.1585 USDT |
5.3389 USDT |
5.2072 USDT |
| 2021-08-31 |
4.9384 USDT |
2,661.3176 |
4.8022 USDT |
4.6427 USDT |
4.8238 USDT |
4.7794 USDT |
| 2021-08-30 |
5.2330 USDT |
3,839.5251 |
5.1747 USDT |
4.6742 USDT |
4.9596 USDT |
4.6742 USDT |
| 2021-08-29 |
5.6222 USDT |
3,901.9523 |
5.8663 USDT |
5.6770 USDT |
5.8800 USDT |
5.7560 USDT |
| 2021-08-28 |
5.6906 USDT |
2,681.1956 |
5.5745 USDT |
5.5416 USDT |
5.8215 USDT |
5.5963 USDT |
| 2021-08-27 |
4.9002 USDT |
3,906.3220 |
5.9068 USDT |
5.7649 USDT |
5.9441 USDT |
5.9383 USDT |
| 2021-08-26 |
4.4574 USDT |
4,662.0417 |
4.1109 USDT |
4.1052 USDT |
4.3063 USDT |
4.3908 USDT |
| 2021-08-25 |
5.1909 USDT |
4,870.5464 |
5.1584 USDT |
5.0365 USDT |
5.2106 USDT |
5.1853 USDT |
| 2021-08-24 |
5.7104 USDT |
5,733.2781 |
5.4552 USDT |
5.3772 USDT |
5.7198 USDT |
5.3803 USDT |
| 2021-08-23 |
6.1259 USDT |
3,132.2622 |
6.5797 USDT |
6.5720 USDT |
6.7607 USDT |
6.6229 USDT |
| 2021-08-22 |
4.8402 USDT |
4,204.4060 |
4.7028 USDT |
4.6298 USDT |
4.9169 USDT |
4.9351 USDT |
| 2021-08-21 |
4.4657 USDT |
6,245.7602 |
4.1649 USDT |
4.1074 USDT |
4.4073 USDT |
4.3542 USDT |
| 2021-08-20 |
4.6974 USDT |
4,945.3169 |
4.6466 USDT |
4.3074 USDT |
4.5067 USDT |
4.4526 USDT |
| 2021-08-19 |
3.3962 USDT |
6,596.4959 |
4.2714 USDT |
4.0636 USDT |
4.2764 USDT |
4.4118 USDT |
| 2021-08-18 |
2.6727 USDT |
6,742.0651 |
2.8913 USDT |
2.8562 USDT |
3.1556 USDT |
3.0943 USDT |
| 2021-08-17 |
2.8350 USDT |
7,043.3362 |
2.6855 USDT |
2.2537 USDT |
2.4822 USDT |
2.4261 USDT |
| 2021-08-16 |
3.2445 USDT |
7,820.2868 |
3.0785 USDT |
2.8369 USDT |
3.0833 USDT |
3.0841 USDT |
| 2021-08-15 |
3.3038 USDT |
5,859.7061 |
3.2582 USDT |
3.2520 USDT |
3.5002 USDT |
3.4548 USDT |
| 2021-08-14 |
3.4585 USDT |
5,122.5215 |
3.4686 USDT |
3.4686 USDT |
3.6750 USDT |
3.6488 USDT |
| 2021-08-13 |
2.7191 USDT |
4,537.0622 |
3.0041 USDT |
2.8476 USDT |
2.9611 USDT |
3.1342 USDT |
| 2021-08-12 |
2.0224 USDT |
4,606.2820 |
1.9673 USDT |
1.8293 USDT |
1.9394 USDT |
1.8323 USDT |
| 2021-08-11 |
2.1294 USDT |
11,324.9619 |
2.3198 USDT |
2.0370 USDT |
2.2457 USDT |
2.1003 USDT |
| 2021-08-10 |
1.4264 USDT |
10,291.1398 |
1.5471 USDT |
1.5471 USDT |
1.7047 USDT |
1.7047 USDT |
| 2021-08-09 |
1.1423 USDT |
4,249.5012 |
1.1673 USDT |
1.1456 USDT |
1.2001 USDT |
1.2154 USDT |
| 2021-08-08 |
1.1606 USDT |
2,492.3103 |
1.0777 USDT |
1.0777 USDT |
1.1223 USDT |
1.1206 USDT |
| 2021-08-07 |
1.1498 USDT |
3,989.9106 |
1.1556 USDT |
1.1363 USDT |
1.1727 USDT |
1.1777 USDT |
| 2021-08-06 |
1.0211 USDT |
2,358.5578 |
1.0584 USDT |
1.0279 USDT |
1.0446 USDT |
1.0444 USDT |
| 2021-08-05 |
0.9887 USDT |
2,476.8389 |
1.0237 USDT |
1.0144 USDT |
1.0312 USDT |
1.0307 USDT |