Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0485 USDT |
348,840.8207 |
0.0478 USDT |
0.0464 USDT |
0.0475 USDT |
0.0465 USDT |
| 2024-05-05 |
0.0480 USDT |
277,858.6701 |
0.0479 USDT |
0.0472 USDT |
0.0485 USDT |
0.0484 USDT |
| 2024-05-04 |
0.0510 USDT |
160,829.0410 |
0.0509 USDT |
0.0494 USDT |
0.0496 USDT |
0.0496 USDT |
| 2024-05-03 |
0.0480 USDT |
269,930.3230 |
0.0502 USDT |
0.0490 USDT |
0.0503 USDT |
0.0502 USDT |
| 2024-05-02 |
0.0460 USDT |
319,400.3369 |
0.0473 USDT |
0.0463 USDT |
0.0475 USDT |
0.0479 USDT |
| 2024-05-01 |
0.0424 USDT |
1,276,248.6945 |
0.0427 USDT |
0.0400 USDT |
0.0422 USDT |
0.0448 USDT |
| 2024-04-30 |
0.0437 USDT |
639,307.8638 |
0.0417 USDT |
0.0406 USDT |
0.0422 USDT |
0.0439 USDT |
| 2024-04-29 |
0.0489 USDT |
341,357.0323 |
0.0474 USDT |
0.0469 USDT |
0.0481 USDT |
0.0475 USDT |
| 2024-04-28 |
0.0539 USDT |
241,327.5865 |
0.0541 USDT |
0.0501 USDT |
0.0515 USDT |
0.0508 USDT |
| 2024-04-27 |
0.0502 USDT |
331,709.1894 |
0.0496 USDT |
0.0493 USDT |
0.0503 USDT |
0.0522 USDT |
| 2024-04-26 |
0.0544 USDT |
403,947.9371 |
0.0552 USDT |
0.0517 USDT |
0.0534 USDT |
0.0532 USDT |
| 2024-04-25 |
0.0555 USDT |
292,761.5535 |
0.0555 USDT |
0.0545 USDT |
0.0556 USDT |
0.0551 USDT |
| 2024-04-24 |
0.0639 USDT |
602,437.5343 |
0.0652 USDT |
0.0556 USDT |
0.0582 USDT |
0.0571 USDT |
| 2024-04-23 |
0.0716 USDT |
297,121.8043 |
0.0719 USDT |
0.0669 USDT |
0.0685 USDT |
0.0678 USDT |
| 2024-04-22 |
0.0703 USDT |
384,436.2007 |
0.0729 USDT |
0.0703 USDT |
0.0736 USDT |
0.0736 USDT |
| 2024-04-21 |
0.0682 USDT |
392,760.8531 |
0.0669 USDT |
0.0626 USDT |
0.0661 USDT |
0.0683 USDT |
| 2024-04-20 |
0.0613 USDT |
486,870.9706 |
0.0606 USDT |
0.0596 USDT |
0.0614 USDT |
0.0691 USDT |
| 2024-04-19 |
0.0518 USDT |
375,514.5958 |
0.0575 USDT |
0.0537 USDT |
0.0573 USDT |
0.0557 USDT |
| 2024-04-18 |
0.0498 USDT |
703,900.7243 |
0.0500 USDT |
0.0483 USDT |
0.0511 USDT |
0.0518 USDT |
| 2024-04-17 |
0.0504 USDT |
1,284,052.0085 |
0.0480 USDT |
0.0436 USDT |
0.0478 USDT |
0.0500 USDT |
| 2024-04-16 |
0.0541 USDT |
703,878.6768 |
0.0519 USDT |
0.0504 USDT |
0.0526 USDT |
0.0543 USDT |
| 2024-04-15 |
0.0585 USDT |
1,366,182.0701 |
0.0638 USDT |
0.0484 USDT |
0.0548 USDT |
0.0548 USDT |
| 2024-04-14 |
0.0502 USDT |
1,239,840.6400 |
0.0548 USDT |
0.0491 USDT |
0.0562 USDT |
0.0550 USDT |
| 2024-04-13 |
0.0554 USDT |
4,536,938.0317 |
0.0783 USDT |
0.0377 USDT |
0.0458 USDT |
0.0427 USDT |
| 2024-04-12 |
0.0797 USDT |
2,272,849.9676 |
0.1209 USDT |
0.0544 USDT |
0.0641 USDT |
0.0641 USDT |
| 2024-04-11 |
0.1286 USDT |
151,069.6118 |
0.1270 USDT |
0.1226 USDT |
0.1271 USDT |
0.1272 USDT |
| 2024-04-10 |
0.1250 USDT |
153,276.0870 |
0.1211 USDT |
0.1198 USDT |
0.1264 USDT |
0.1320 USDT |
| 2024-04-09 |
0.1453 USDT |
249,719.6851 |
0.1561 USDT |
0.1347 USDT |
0.1410 USDT |
0.1398 USDT |
| 2024-04-08 |
0.1403 USDT |
104,875.3238 |
0.1464 USDT |
0.1435 USDT |
0.1469 USDT |
0.1524 USDT |
| 2024-04-07 |
0.1340 USDT |
95,565.3810 |
0.1344 USDT |
0.1293 USDT |
0.1303 USDT |
0.1293 USDT |
| 2024-04-06 |
0.1276 USDT |
80,128.9828 |
0.1277 USDT |
0.1257 USDT |
0.1278 USDT |
0.1292 USDT |
| 2024-04-05 |
0.1238 USDT |
152,630.1768 |
0.1223 USDT |
0.1204 USDT |
0.1251 USDT |
0.1248 USDT |
| 2024-04-04 |
0.1278 USDT |
177,857.9402 |
0.1344 USDT |
0.1241 USDT |
0.1273 USDT |
0.1262 USDT |
| 2024-04-03 |
0.1300 USDT |
149,071.1918 |
0.1291 USDT |
0.1213 USDT |
0.1262 USDT |
0.1248 USDT |
| 2024-04-02 |
0.1383 USDT |
177,381.3745 |
0.1354 USDT |
0.1282 USDT |
0.1345 USDT |
0.1321 USDT |
| 2024-04-01 |
0.1638 USDT |
102,259.3529 |
0.1536 USDT |
0.1492 USDT |
0.1551 USDT |
0.1614 USDT |
| 2024-03-31 |
0.1835 USDT |
42,397.3272 |
0.1837 USDT |
0.1797 USDT |
0.1833 USDT |
0.1832 USDT |
| 2024-03-30 |
0.1906 USDT |
58,704.4405 |
0.1856 USDT |
0.1790 USDT |
0.1818 USDT |
0.1800 USDT |
| 2024-03-29 |
0.1880 USDT |
126,043.4573 |
0.1985 USDT |
0.1827 USDT |
0.1862 USDT |
0.1845 USDT |
| 2024-03-28 |
0.1864 USDT |
122,000.6952 |
0.1896 USDT |
0.1823 USDT |
0.1898 USDT |
0.1882 USDT |
| 2024-03-27 |
0.1890 USDT |
149,117.0593 |
0.1846 USDT |
0.1720 USDT |
0.1792 USDT |
0.1943 USDT |
| 2024-03-26 |
0.2032 USDT |
119,954.4251 |
0.2035 USDT |
0.1912 USDT |
0.1990 USDT |
0.2001 USDT |
| 2024-03-25 |
0.1925 USDT |
94,125.1149 |
0.2028 USDT |
0.1935 USDT |
0.2003 USDT |
0.1997 USDT |
| 2024-03-24 |
0.1773 USDT |
97,059.6092 |
0.1747 USDT |
0.1699 USDT |
0.1751 USDT |
0.1852 USDT |
| 2024-03-23 |
0.1692 USDT |
61,976.6908 |
0.1772 USDT |
0.1732 USDT |
0.1750 USDT |
0.1745 USDT |
| 2024-03-22 |
0.1697 USDT |
187,796.4711 |
0.1568 USDT |
0.1566 USDT |
0.1621 USDT |
0.1582 USDT |
| 2024-03-21 |
0.1805 USDT |
262,862.6183 |
0.1820 USDT |
0.1669 USDT |
0.1805 USDT |
0.1782 USDT |
| 2024-03-20 |
0.1526 USDT |
391,360.8367 |
0.1634 USDT |
0.1363 USDT |
0.1551 USDT |
0.1664 USDT |
| 2024-03-19 |
0.1766 USDT |
278,983.8378 |
0.1742 USDT |
0.1629 USDT |
0.1725 USDT |
0.1721 USDT |
| 2024-03-18 |
0.2201 USDT |
172,471.7631 |
0.2042 USDT |
0.1953 USDT |
0.2066 USDT |
0.2068 USDT |