Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0212 USDT |
365,282.8242 |
0.0219 USDT |
0.0214 USDT |
0.0217 USDT |
0.0216 USDT |
| 2024-06-24 |
0.0189 USDT |
1,909,475.8034 |
0.0184 USDT |
0.0175 USDT |
0.0185 USDT |
0.0192 USDT |
| 2024-06-23 |
0.0211 USDT |
913,191.1715 |
0.0211 USDT |
0.0198 USDT |
0.0206 USDT |
0.0204 USDT |
| 2024-06-22 |
0.0202 USDT |
569,648.9005 |
0.0214 USDT |
0.0207 USDT |
0.0211 USDT |
0.0210 USDT |
| 2024-06-21 |
0.0207 USDT |
1,199,178.0230 |
0.0199 USDT |
0.0192 USDT |
0.0201 USDT |
0.0201 USDT |
| 2024-06-20 |
0.0215 USDT |
476,192.7887 |
0.0213 USDT |
0.0210 USDT |
0.0213 USDT |
0.0210 USDT |
| 2024-06-19 |
0.0218 USDT |
497,014.9881 |
0.0217 USDT |
0.0210 USDT |
0.0212 USDT |
0.0212 USDT |
| 2024-06-18 |
0.0202 USDT |
1,897,501.0742 |
0.0191 USDT |
0.0186 USDT |
0.0195 USDT |
0.0208 USDT |
| 2024-06-17 |
0.0259 USDT |
1,231,535.8773 |
0.0246 USDT |
0.0228 USDT |
0.0254 USDT |
0.0273 USDT |
| 2024-06-16 |
0.0273 USDT |
337,116.6764 |
0.0275 USDT |
0.0273 USDT |
0.0275 USDT |
0.0275 USDT |
| 2024-06-15 |
0.0269 USDT |
380,411.8646 |
0.0271 USDT |
0.0266 USDT |
0.0271 USDT |
0.0271 USDT |
| 2024-06-14 |
0.0279 USDT |
1,179,940.3030 |
0.0292 USDT |
0.0249 USDT |
0.0259 USDT |
0.0255 USDT |
| 2024-06-13 |
0.0309 USDT |
405,371.9010 |
0.0301 USDT |
0.0288 USDT |
0.0295 USDT |
0.0294 USDT |
| 2024-06-12 |
0.0319 USDT |
673,836.9960 |
0.0341 USDT |
0.0323 USDT |
0.0342 USDT |
0.0331 USDT |
| 2024-06-11 |
0.0311 USDT |
534,756.1179 |
0.0290 USDT |
0.0281 USDT |
0.0294 USDT |
0.0295 USDT |
| 2024-06-10 |
0.0349 USDT |
328,606.9959 |
0.0352 USDT |
0.0336 USDT |
0.0343 USDT |
0.0344 USDT |
| 2024-06-09 |
0.0341 USDT |
197,177.0333 |
0.0344 USDT |
0.0342 USDT |
0.0344 USDT |
0.0355 USDT |
| 2024-06-08 |
0.0344 USDT |
247,208.4938 |
0.0334 USDT |
0.0329 USDT |
0.0333 USDT |
0.0337 USDT |
| 2024-06-07 |
0.0399 USDT |
1,578,047.8294 |
0.0444 USDT |
0.0316 USDT |
0.0375 USDT |
0.0372 USDT |
| 2024-06-06 |
0.0402 USDT |
317,906.9773 |
0.0410 USDT |
0.0381 USDT |
0.0397 USDT |
0.0394 USDT |
| 2024-06-05 |
0.0412 USDT |
164,417.2789 |
0.0412 USDT |
0.0407 USDT |
0.0412 USDT |
0.0411 USDT |
| 2024-06-04 |
0.0405 USDT |
335,501.4920 |
0.0398 USDT |
0.0396 USDT |
0.0404 USDT |
0.0420 USDT |
| 2024-06-03 |
0.0389 USDT |
381,277.8561 |
0.0398 USDT |
0.0379 USDT |
0.0392 USDT |
0.0406 USDT |
| 2024-06-02 |
0.0385 USDT |
320,107.6371 |
0.0384 USDT |
0.0363 USDT |
0.0373 USDT |
0.0379 USDT |
| 2024-06-01 |
0.0386 USDT |
159,348.7399 |
0.0386 USDT |
0.0385 USDT |
0.0388 USDT |
0.0387 USDT |
| 2024-05-31 |
0.0388 USDT |
378,976.9018 |
0.0395 USDT |
0.0375 USDT |
0.0385 USDT |
0.0390 USDT |
| 2024-05-30 |
0.0392 USDT |
376,707.4193 |
0.0396 USDT |
0.0380 USDT |
0.0386 USDT |
0.0384 USDT |
| 2024-05-29 |
0.0419 USDT |
424,813.1093 |
0.0423 USDT |
0.0397 USDT |
0.0402 USDT |
0.0400 USDT |
| 2024-05-28 |
0.0424 USDT |
587,301.5729 |
0.0420 USDT |
0.0403 USDT |
0.0419 USDT |
0.0418 USDT |
| 2024-05-27 |
0.0438 USDT |
371,290.0025 |
0.0447 USDT |
0.0433 USDT |
0.0451 USDT |
0.0451 USDT |
| 2024-05-26 |
0.0428 USDT |
189,424.0441 |
0.0426 USDT |
0.0414 USDT |
0.0425 USDT |
0.0428 USDT |
| 2024-05-25 |
0.0433 USDT |
106,456.0078 |
0.0429 USDT |
0.0426 USDT |
0.0431 USDT |
0.0431 USDT |
| 2024-05-24 |
0.0438 USDT |
402,655.0162 |
0.0427 USDT |
0.0418 USDT |
0.0432 USDT |
0.0434 USDT |
| 2024-05-23 |
0.0461 USDT |
1,028,778.4666 |
0.0441 USDT |
0.0393 USDT |
0.0436 USDT |
0.0448 USDT |
| 2024-05-22 |
0.0521 USDT |
429,230.3181 |
0.0502 USDT |
0.0489 USDT |
0.0507 USDT |
0.0504 USDT |
| 2024-05-21 |
0.0573 USDT |
575,397.0350 |
0.0573 USDT |
0.0538 USDT |
0.0555 USDT |
0.0541 USDT |
| 2024-05-20 |
0.0492 USDT |
715,244.3606 |
0.0483 USDT |
0.0469 USDT |
0.0477 USDT |
0.0564 USDT |
| 2024-05-19 |
0.0494 USDT |
266,366.4377 |
0.0486 USDT |
0.0462 USDT |
0.0471 USDT |
0.0477 USDT |
| 2024-05-18 |
0.0516 USDT |
133,778.6252 |
0.0522 USDT |
0.0512 USDT |
0.0517 USDT |
0.0514 USDT |
| 2024-05-17 |
0.0489 USDT |
308,529.2947 |
0.0530 USDT |
0.0507 USDT |
0.0517 USDT |
0.0516 USDT |
| 2024-05-16 |
0.0441 USDT |
469,929.5618 |
0.0423 USDT |
0.0421 USDT |
0.0440 USDT |
0.0436 USDT |
| 2024-05-15 |
0.0398 USDT |
368,570.1491 |
0.0417 USDT |
0.0414 USDT |
0.0421 USDT |
0.0435 USDT |
| 2024-05-14 |
0.0386 USDT |
364,868.1761 |
0.0380 USDT |
0.0371 USDT |
0.0378 USDT |
0.0378 USDT |
| 2024-05-13 |
0.0404 USDT |
363,905.8845 |
0.0424 USDT |
0.0392 USDT |
0.0396 USDT |
0.0396 USDT |
| 2024-05-12 |
0.0406 USDT |
199,633.6593 |
0.0408 USDT |
0.0388 USDT |
0.0396 USDT |
0.0396 USDT |
| 2024-05-11 |
0.0424 USDT |
248,450.5766 |
0.0415 USDT |
0.0402 USDT |
0.0411 USDT |
0.0403 USDT |
| 2024-05-10 |
0.0459 USDT |
744,121.2790 |
0.0479 USDT |
0.0419 USDT |
0.0433 USDT |
0.0435 USDT |
| 2024-05-09 |
0.0460 USDT |
418,090.2871 |
0.0444 USDT |
0.0438 USDT |
0.0451 USDT |
0.0469 USDT |
| 2024-05-08 |
0.0447 USDT |
1,254,391.1234 |
0.0429 USDT |
0.0425 USDT |
0.0472 USDT |
0.0466 USDT |
| 2024-05-07 |
0.0451 USDT |
305,302.6997 |
0.0460 USDT |
0.0436 USDT |
0.0443 USDT |
0.0443 USDT |