Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0090 USDT |
1,376,665.5748 |
0.0088 USDT |
0.0085 USDT |
0.0088 USDT |
0.0088 USDT |
| 2024-08-13 |
0.0090 USDT |
2,912,360.6562 |
0.0089 USDT |
0.0088 USDT |
0.0091 USDT |
0.0094 USDT |
| 2024-08-12 |
0.0089 USDT |
2,391,592.5975 |
0.0094 USDT |
0.0086 USDT |
0.0088 USDT |
0.0088 USDT |
| 2024-08-11 |
0.0097 USDT |
2,284,615.1198 |
0.0094 USDT |
0.0085 USDT |
0.0087 USDT |
0.0085 USDT |
| 2024-08-10 |
0.0100 USDT |
1,537,355.6780 |
0.0100 USDT |
0.0098 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-08-09 |
0.0100 USDT |
1,653,248.9246 |
0.0099 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-08-08 |
0.0089 USDT |
2,693,119.1655 |
0.0088 USDT |
0.0088 USDT |
0.0094 USDT |
0.0096 USDT |
| 2024-08-07 |
0.0087 USDT |
5,207,917.6033 |
0.0082 USDT |
0.0078 USDT |
0.0081 USDT |
0.0082 USDT |
| 2024-08-06 |
0.0087 USDT |
2,680,044.9509 |
0.0093 USDT |
0.0088 USDT |
0.0091 USDT |
0.0093 USDT |
| 2024-08-05 |
0.0073 USDT |
9,764,618.9462 |
0.0072 USDT |
0.0072 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-08-04 |
0.0116 USDT |
4,507,658.1418 |
0.0112 USDT |
0.0099 USDT |
0.0108 USDT |
0.0112 USDT |
| 2024-08-03 |
0.0127 USDT |
3,291,153.4438 |
0.0135 USDT |
0.0114 USDT |
0.0119 USDT |
0.0119 USDT |
| 2024-08-02 |
0.0146 USDT |
3,960,448.8895 |
0.0152 USDT |
0.0124 USDT |
0.0133 USDT |
0.0131 USDT |
| 2024-08-01 |
0.0153 USDT |
192,094.8112 |
0.0147 USDT |
0.0145 USDT |
0.0151 USDT |
0.0151 USDT |
| 2024-07-31 |
0.0179 USDT |
1,068,727.6179 |
0.0181 USDT |
0.0175 USDT |
0.0181 USDT |
0.0179 USDT |
| 2024-07-30 |
0.0180 USDT |
951,459.8478 |
0.0177 USDT |
0.0169 USDT |
0.0177 USDT |
0.0179 USDT |
| 2024-07-29 |
0.0199 USDT |
521,914.8741 |
0.0194 USDT |
0.0182 USDT |
0.0186 USDT |
0.0182 USDT |
| 2024-07-28 |
0.0201 USDT |
512,753.3069 |
0.0195 USDT |
0.0188 USDT |
0.0191 USDT |
0.0193 USDT |
| 2024-07-27 |
0.0209 USDT |
1,372,492.2059 |
0.0219 USDT |
0.0197 USDT |
0.0212 USDT |
0.0208 USDT |
| 2024-07-26 |
0.0187 USDT |
403,485.7640 |
0.0199 USDT |
0.0199 USDT |
0.0202 USDT |
0.0208 USDT |
| 2024-07-25 |
0.0178 USDT |
1,637,567.9040 |
0.0171 USDT |
0.0158 USDT |
0.0165 USDT |
0.0158 USDT |
| 2024-07-24 |
0.0202 USDT |
1,210,629.9181 |
0.0203 USDT |
0.0191 USDT |
0.0203 USDT |
0.0191 USDT |
| 2024-07-23 |
0.0211 USDT |
946,026.7242 |
0.0190 USDT |
0.0188 USDT |
0.0198 USDT |
0.0196 USDT |
| 2024-07-22 |
0.0240 USDT |
786,969.0303 |
0.0231 USDT |
0.0224 USDT |
0.0232 USDT |
0.0228 USDT |
| 2024-07-21 |
0.0234 USDT |
1,446,958.5144 |
0.0227 USDT |
0.0211 USDT |
0.0228 USDT |
0.0258 USDT |
| 2024-07-20 |
0.0243 USDT |
734,301.6586 |
0.0233 USDT |
0.0232 USDT |
0.0238 USDT |
0.0245 USDT |
| 2024-07-19 |
0.0226 USDT |
1,062,145.8081 |
0.0220 USDT |
0.0217 USDT |
0.0222 USDT |
0.0245 USDT |
| 2024-07-18 |
0.0247 USDT |
1,069,527.4864 |
0.0247 USDT |
0.0220 USDT |
0.0223 USDT |
0.0223 USDT |
| 2024-07-17 |
0.0264 USDT |
596,288.5384 |
0.0256 USDT |
0.0250 USDT |
0.0256 USDT |
0.0253 USDT |
| 2024-07-16 |
0.0256 USDT |
828,724.7643 |
0.0263 USDT |
0.0254 USDT |
0.0259 USDT |
0.0255 USDT |
| 2024-07-15 |
0.0254 USDT |
683,798.4225 |
0.0248 USDT |
0.0247 USDT |
0.0255 USDT |
0.0262 USDT |
| 2024-07-14 |
0.0249 USDT |
499,944.4217 |
0.0244 USDT |
0.0241 USDT |
0.0245 USDT |
0.0256 USDT |
| 2024-07-13 |
0.0236 USDT |
1,073,507.7006 |
0.0238 USDT |
0.0236 USDT |
0.0255 USDT |
0.0260 USDT |
| 2024-07-12 |
0.0205 USDT |
694,713.7157 |
0.0220 USDT |
0.0213 USDT |
0.0218 USDT |
0.0217 USDT |
| 2024-07-11 |
0.0192 USDT |
1,605,934.5297 |
0.0204 USDT |
0.0186 USDT |
0.0195 USDT |
0.0195 USDT |
| 2024-07-10 |
0.0177 USDT |
400,593.6009 |
0.0179 USDT |
0.0176 USDT |
0.0179 USDT |
0.0181 USDT |
| 2024-07-09 |
0.0162 USDT |
1,337,220.3409 |
0.0162 USDT |
0.0161 USDT |
0.0166 USDT |
0.0171 USDT |
| 2024-07-08 |
0.0148 USDT |
1,599,464.6982 |
0.0153 USDT |
0.0151 USDT |
0.0156 USDT |
0.0160 USDT |
| 2024-07-07 |
0.0157 USDT |
1,710,703.8614 |
0.0147 USDT |
0.0142 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-07-06 |
0.0147 USDT |
1,554,560.0684 |
0.0148 USDT |
0.0146 USDT |
0.0152 USDT |
0.0168 USDT |
| 2024-07-05 |
0.0131 USDT |
1,749,432.4588 |
0.0145 USDT |
0.0140 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-07-04 |
0.0202 USDT |
1,542,413.1293 |
0.0186 USDT |
0.0179 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-07-03 |
0.0238 USDT |
938,881.0510 |
0.0239 USDT |
0.0222 USDT |
0.0226 USDT |
0.0223 USDT |
| 2024-07-02 |
0.0240 USDT |
452,176.2887 |
0.0243 USDT |
0.0240 USDT |
0.0243 USDT |
0.0253 USDT |
| 2024-07-01 |
0.0219 USDT |
709,175.7597 |
0.0222 USDT |
0.0218 USDT |
0.0224 USDT |
0.0228 USDT |
| 2024-06-30 |
0.0199 USDT |
687,760.7372 |
0.0198 USDT |
0.0196 USDT |
0.0201 USDT |
0.0204 USDT |
| 2024-06-29 |
0.0214 USDT |
338,513.4784 |
0.0205 USDT |
0.0200 USDT |
0.0202 USDT |
0.0200 USDT |
| 2024-06-28 |
0.0211 USDT |
1,545,321.9165 |
0.0206 USDT |
0.0202 USDT |
0.0210 USDT |
0.0216 USDT |
| 2024-06-27 |
0.0204 USDT |
464,410.1283 |
0.0204 USDT |
0.0204 USDT |
0.0212 USDT |
0.0211 USDT |
| 2024-06-26 |
0.0211 USDT |
918,908.8086 |
0.0209 USDT |
0.0199 USDT |
0.0204 USDT |
0.0203 USDT |