Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
0.2244 USDT |
66,804.5533 |
0.2185 USDT |
0.2121 USDT |
0.2210 USDT |
0.2175 USDT |
| 2024-01-16 |
0.2323 USDT |
52,223.1733 |
0.2364 USDT |
0.2313 USDT |
0.2383 USDT |
0.2351 USDT |
| 2024-01-15 |
0.2278 USDT |
71,950.3071 |
0.2229 USDT |
0.2142 USDT |
0.2257 USDT |
0.2251 USDT |
| 2024-01-14 |
0.2439 USDT |
100,045.3370 |
0.2463 USDT |
0.2256 USDT |
0.2361 USDT |
0.2359 USDT |
| 2024-01-13 |
0.2485 USDT |
66,366.4758 |
0.2477 USDT |
0.2402 USDT |
0.2468 USDT |
0.2485 USDT |
| 2024-01-12 |
0.2777 USDT |
177,408.0213 |
0.2665 USDT |
0.2272 USDT |
0.2501 USDT |
0.2496 USDT |
| 2024-01-11 |
0.3064 USDT |
100,924.7506 |
0.2986 USDT |
0.2911 USDT |
0.3035 USDT |
0.3024 USDT |
| 2024-01-10 |
0.2208 USDT |
297,990.3204 |
0.2143 USDT |
0.2033 USDT |
0.2239 USDT |
0.2908 USDT |
| 2024-01-09 |
0.2223 USDT |
216,268.5753 |
0.2083 USDT |
0.1956 USDT |
0.2084 USDT |
0.2106 USDT |
| 2024-01-08 |
0.2036 USDT |
158,568.9114 |
0.2257 USDT |
0.2257 USDT |
0.2535 USDT |
0.2541 USDT |
| 2024-01-07 |
0.2324 USDT |
50,377.2029 |
0.2187 USDT |
0.2173 USDT |
0.2237 USDT |
0.2229 USDT |
| 2024-01-06 |
0.2382 USDT |
66,815.3031 |
0.2435 USDT |
0.2318 USDT |
0.2377 USDT |
0.2361 USDT |
| 2024-01-05 |
0.2684 USDT |
61,406.7330 |
0.2470 USDT |
0.2435 USDT |
0.2498 USDT |
0.2603 USDT |
| 2024-01-04 |
0.3010 USDT |
54,247.2466 |
0.3125 USDT |
0.3085 USDT |
0.3163 USDT |
0.3143 USDT |
| 2024-01-03 |
0.2725 USDT |
87,433.6338 |
0.2956 USDT |
0.2717 USDT |
0.2996 USDT |
0.2930 USDT |
| 2024-01-02 |
0.4170 USDT |
43,313.2299 |
0.4016 USDT |
0.3788 USDT |
0.3889 USDT |
0.3910 USDT |
| 2024-01-01 |
0.3851 USDT |
38,771.0023 |
0.3807 USDT |
0.3781 USDT |
0.3890 USDT |
0.4099 USDT |
| 2023-12-31 |
0.3859 USDT |
10,531.8962 |
0.3828 USDT |
0.3731 USDT |
0.3828 USDT |
0.3832 USDT |
| 2023-12-30 |
0.3897 USDT |
26,920.9123 |
0.3950 USDT |
0.3801 USDT |
0.3876 USDT |
0.3818 USDT |
| 2023-12-29 |
0.4067 USDT |
74,795.3391 |
0.4206 USDT |
0.3743 USDT |
0.3874 USDT |
0.3896 USDT |
| 2023-12-28 |
0.4691 USDT |
49,554.7446 |
0.4321 USDT |
0.4109 USDT |
0.4308 USDT |
0.4279 USDT |
| 2023-12-27 |
0.4154 USDT |
54,833.4183 |
0.4582 USDT |
0.4400 USDT |
0.4637 USDT |
0.4663 USDT |
| 2023-12-26 |
0.3987 USDT |
153,811.0276 |
0.4162 USDT |
0.3224 USDT |
0.3817 USDT |
0.3916 USDT |
| 2023-12-25 |
0.4125 USDT |
42,382.1671 |
0.4430 USDT |
0.4233 USDT |
0.4374 USDT |
0.4372 USDT |
| 2023-12-24 |
0.4271 USDT |
63,298.2447 |
0.4381 USDT |
0.3719 USDT |
0.4154 USDT |
0.3815 USDT |
| 2023-12-23 |
0.4166 USDT |
33,999.5496 |
0.4051 USDT |
0.4027 USDT |
0.4165 USDT |
0.4305 USDT |
| 2023-12-22 |
0.4564 USDT |
27,685.9234 |
0.4530 USDT |
0.4347 USDT |
0.4503 USDT |
0.4514 USDT |
| 2023-12-21 |
0.4138 USDT |
76,804.5413 |
0.4044 USDT |
0.4044 USDT |
0.4175 USDT |
0.4461 USDT |
| 2023-12-20 |
0.3927 USDT |
70,685.4598 |
0.4251 USDT |
0.3742 USDT |
0.3891 USDT |
0.3838 USDT |
| 2023-12-19 |
0.4059 USDT |
75,695.9258 |
0.3794 USDT |
0.3503 USDT |
0.3716 USDT |
0.3646 USDT |
| 2023-12-18 |
0.3605 USDT |
55,388.1998 |
0.3637 USDT |
0.3601 USDT |
0.3697 USDT |
0.4081 USDT |
| 2023-12-17 |
0.4274 USDT |
44,668.1338 |
0.4220 USDT |
0.4074 USDT |
0.4158 USDT |
0.4076 USDT |
| 2023-12-16 |
0.0000 USDT |
52,801.3676 |
0.4753 USDT |
0.4385 USDT |
0.4617 USDT |
0.4590 USDT |
| 2023-12-15 |
0.0000 USDT |
4,042,721,550.7690 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-14 |
0.0000 USDT |
3,357,765,588.0866 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-13 |
0.0000 USDT |
5,837,475,910.7208 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-12 |
0.0000 USDT |
3,927,966,917.1796 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-11 |
0.0000 USDT |
5,479,297,181.9770 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-10 |
0.0000 USDT |
2,533,284,562.2435 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-09 |
0.0000 USDT |
3,650,059,602.6197 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-08 |
0.0000 USDT |
1,596,810,489.0561 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-07 |
0.0000 USDT |
1,691,397,347.1464 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-06 |
0.0000 USDT |
1,762,544,670.5815 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-05 |
0.0000 USDT |
2,064,262,038.4285 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-04 |
0.0000 USDT |
706,053,918.0801 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-03 |
0.0000 USDT |
440,869,007.0014 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-02 |
0.0000 USDT |
603,519,876.2381 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-01 |
0.0000 USDT |
249,089,853.6414 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-11-30 |
0.0000 USDT |
273,770,893.2537 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-11-29 |
0.0000 USDT |
598,475,068.8247 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |