Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
0.1093 USDT |
131,729.6399 |
0.1111 USDT |
0.1080 USDT |
0.1117 USDT |
0.1126 USDT |
| 2021-12-17 |
0.1097 USDT |
190,894.5213 |
0.1093 USDT |
0.1021 USDT |
0.1074 USDT |
0.1052 USDT |
| 2021-12-16 |
0.1283 USDT |
129,700.0068 |
0.1176 USDT |
0.1148 USDT |
0.1207 USDT |
0.1177 USDT |
| 2021-12-15 |
0.1193 USDT |
126,668.8627 |
0.1361 USDT |
0.1292 USDT |
0.1342 USDT |
0.1336 USDT |
| 2021-12-14 |
0.1132 USDT |
173,095.9216 |
0.1148 USDT |
0.1141 USDT |
0.1205 USDT |
0.1221 USDT |
| 2021-12-13 |
0.1437 USDT |
200,372.9809 |
0.1099 USDT |
0.1057 USDT |
0.1117 USDT |
0.1159 USDT |
| 2021-12-12 |
0.1531 USDT |
72,617.6223 |
0.1556 USDT |
0.1516 USDT |
0.1562 USDT |
0.1535 USDT |
| 2021-12-11 |
0.1268 USDT |
162,081.3041 |
0.1379 USDT |
0.1348 USDT |
0.1522 USDT |
0.1504 USDT |
| 2021-12-10 |
0.1352 USDT |
98,674.3804 |
0.1242 USDT |
0.1231 USDT |
0.1269 USDT |
0.1236 USDT |
| 2021-12-09 |
0.1544 USDT |
121,705.7597 |
0.1401 USDT |
0.1362 USDT |
0.1418 USDT |
0.1366 USDT |
| 2021-12-08 |
0.1678 USDT |
64,373.0672 |
0.1740 USDT |
0.1695 USDT |
0.1771 USDT |
0.1703 USDT |
| 2021-12-07 |
0.1887 USDT |
87,672.3871 |
0.1725 USDT |
0.1633 USDT |
0.1689 USDT |
0.1674 USDT |
| 2021-12-06 |
0.1536 USDT |
132,052.8838 |
0.1600 USDT |
0.1596 USDT |
0.1710 USDT |
0.1851 USDT |
| 2021-12-05 |
0.1688 USDT |
190,631.4240 |
0.1569 USDT |
0.1520 USDT |
0.1665 USDT |
0.1675 USDT |
| 2021-12-04 |
0.1661 USDT |
132,033.6108 |
0.1877 USDT |
0.1866 USDT |
0.1972 USDT |
0.1875 USDT |
| 2021-12-03 |
0.3157 USDT |
106,907.3032 |
0.2756 USDT |
0.2482 USDT |
0.2831 USDT |
0.2721 USDT |
| 2021-12-02 |
0.3271 USDT |
56,053.3322 |
0.3949 USDT |
0.3658 USDT |
0.3809 USDT |
0.3660 USDT |
| 2021-12-01 |
0.2944 USDT |
67,002.5193 |
0.2923 USDT |
0.2703 USDT |
0.2783 USDT |
0.2709 USDT |
| 2021-11-30 |
0.2976 USDT |
49,599.1046 |
0.3021 USDT |
0.2839 USDT |
0.2893 USDT |
0.2890 USDT |
| 2021-11-29 |
0.3038 USDT |
35,104.4646 |
0.3117 USDT |
0.3085 USDT |
0.3160 USDT |
0.3120 USDT |
| 2021-11-28 |
0.2588 USDT |
82,238.3997 |
0.2460 USDT |
0.2460 USDT |
0.2646 USDT |
0.2906 USDT |
| 2021-11-27 |
0.2903 USDT |
50,818.7769 |
0.2963 USDT |
0.2747 USDT |
0.2862 USDT |
0.2851 USDT |
| 2021-11-26 |
0.3003 USDT |
42,864.8889 |
0.2980 USDT |
0.2859 USDT |
0.2975 USDT |
0.2975 USDT |
| 2021-11-25 |
0.3772 USDT |
39,742.3619 |
0.4026 USDT |
0.3730 USDT |
0.3791 USDT |
0.3780 USDT |
| 2021-11-24 |
0.3667 USDT |
48,924.7764 |
0.3338 USDT |
0.3257 USDT |
0.3392 USDT |
0.3540 USDT |
| 2021-11-23 |
0.4545 USDT |
24,970.3389 |
0.4541 USDT |
0.4321 USDT |
0.4357 USDT |
0.4335 USDT |
| 2021-11-22 |
0.4722 USDT |
37,230.7675 |
0.4546 USDT |
0.4364 USDT |
0.4503 USDT |
0.4490 USDT |
| 2021-11-21 |
0.5356 USDT |
19,469.8818 |
0.5296 USDT |
0.5116 USDT |
0.5234 USDT |
0.5191 USDT |
| 2021-11-20 |
0.5511 USDT |
16,146.8722 |
0.5605 USDT |
0.5579 USDT |
0.5718 USDT |
0.5665 USDT |
| 2021-11-19 |
0.4959 USDT |
21,528.1982 |
0.5290 USDT |
0.5182 USDT |
0.5300 USDT |
0.5246 USDT |
| 2021-11-18 |
0.4976 USDT |
32,879.3782 |
0.4934 USDT |
0.4553 USDT |
0.4783 USDT |
0.4712 USDT |
| 2021-11-17 |
0.5303 USDT |
21,712.4604 |
0.5374 USDT |
0.5262 USDT |
0.5385 USDT |
0.5269 USDT |
| 2021-11-16 |
0.5812 USDT |
36,338.9417 |
0.5807 USDT |
0.5280 USDT |
0.5785 USDT |
0.5731 USDT |
| 2021-11-15 |
0.7398 USDT |
14,249.2933 |
0.7121 USDT |
0.7003 USDT |
0.7161 USDT |
0.7079 USDT |
| 2021-11-14 |
0.7327 USDT |
12,377.6484 |
0.7237 USDT |
0.7185 USDT |
0.7282 USDT |
0.7212 USDT |
| 2021-11-13 |
0.7479 USDT |
11,873.7864 |
0.7477 USDT |
0.7387 USDT |
0.7472 USDT |
0.7461 USDT |
| 2021-11-12 |
0.7488 USDT |
17,345.5566 |
0.7381 USDT |
0.7381 USDT |
0.7604 USDT |
0.7506 USDT |
| 2021-11-11 |
0.8121 USDT |
14,061.4388 |
0.7998 USDT |
0.7827 USDT |
0.8013 USDT |
0.8091 USDT |
| 2021-11-10 |
0.8940 USDT |
139,732.9001 |
0.9156 USDT |
0.6285 USDT |
0.8042 USDT |
0.7949 USDT |
| 2021-11-09 |
1.0346 USDT |
13,788.2225 |
1.1111 USDT |
1.0558 USDT |
1.0952 USDT |
1.0558 USDT |
| 2021-11-08 |
0.8131 USDT |
13,940.3435 |
0.8544 USDT |
0.8521 USDT |
0.8700 USDT |
0.8878 USDT |
| 2021-11-07 |
0.7470 USDT |
8,013.1496 |
0.7655 USDT |
0.7597 USDT |
0.7674 USDT |
0.7646 USDT |
| 2021-11-06 |
0.7333 USDT |
20,614.5362 |
0.7173 USDT |
0.7146 USDT |
0.7419 USDT |
0.7484 USDT |
| 2021-11-05 |
0.7388 USDT |
16,277.4908 |
0.7291 USDT |
0.7091 USDT |
0.7234 USDT |
0.7164 USDT |
| 2021-11-04 |
0.7748 USDT |
14,726.0255 |
0.7363 USDT |
0.7273 USDT |
0.7426 USDT |
0.7355 USDT |
| 2021-11-03 |
0.8294 USDT |
18,015.4663 |
0.8777 USDT |
0.8378 USDT |
0.8593 USDT |
0.8593 USDT |
| 2021-11-02 |
0.7389 USDT |
15,628.6990 |
0.7550 USDT |
0.7262 USDT |
0.7316 USDT |
0.7279 USDT |
| 2021-11-01 |
0.7384 USDT |
11,198.5091 |
0.7264 USDT |
0.7040 USDT |
0.7178 USDT |
0.7107 USDT |
| 2021-10-31 |
0.7459 USDT |
15,071.5351 |
0.7412 USDT |
0.7367 USDT |
0.7579 USDT |
0.7530 USDT |
| 2021-10-30 |
0.7757 USDT |
16,293.1707 |
0.7690 USDT |
0.7077 USDT |
0.7546 USDT |
0.7279 USDT |