Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.2200 USDT |
87,720.8256 |
0.2375 USDT |
0.2292 USDT |
0.2332 USDT |
0.2315 USDT |
| 2024-03-16 |
0.2515 USDT |
286,421.8940 |
0.2401 USDT |
0.2061 USDT |
0.2205 USDT |
0.2161 USDT |
| 2024-03-15 |
0.2776 USDT |
144,638.9832 |
0.2786 USDT |
0.2587 USDT |
0.2736 USDT |
0.2855 USDT |
| 2024-03-14 |
0.3464 USDT |
214,492.5032 |
0.3464 USDT |
0.2817 USDT |
0.3079 USDT |
0.3074 USDT |
| 2024-03-13 |
0.3353 USDT |
52,634.0678 |
0.3277 USDT |
0.3248 USDT |
0.3336 USDT |
0.3462 USDT |
| 2024-03-12 |
0.3305 USDT |
184,507.2429 |
0.3320 USDT |
0.2744 USDT |
0.3149 USDT |
0.3255 USDT |
| 2024-03-11 |
0.3137 USDT |
118,492.2593 |
0.3475 USDT |
0.3417 USDT |
0.3581 USDT |
0.3777 USDT |
| 2024-03-10 |
0.3057 USDT |
60,511.7052 |
0.2969 USDT |
0.2745 USDT |
0.2905 USDT |
0.2899 USDT |
| 2024-03-09 |
0.3166 USDT |
49,743.0809 |
0.3257 USDT |
0.3149 USDT |
0.3276 USDT |
0.3332 USDT |
| 2024-03-08 |
0.3149 USDT |
229,504.2770 |
0.3211 USDT |
0.2777 USDT |
0.3081 USDT |
0.3030 USDT |
| 2024-03-07 |
0.3295 USDT |
78,419.5846 |
0.3359 USDT |
0.3239 USDT |
0.3405 USDT |
0.3425 USDT |
| 2024-03-06 |
0.2434 USDT |
128,613.3107 |
0.3042 USDT |
0.2854 USDT |
0.3068 USDT |
0.3172 USDT |
| 2024-03-05 |
0.2678 USDT |
1,364,560.9445 |
0.3719 USDT |
0.1526 USDT |
0.2433 USDT |
0.2481 USDT |
| 2024-03-04 |
0.3941 USDT |
109,724.6215 |
0.4235 USDT |
0.3804 USDT |
0.4119 USDT |
0.4089 USDT |
| 2024-03-03 |
0.3369 USDT |
54,357.2436 |
0.3344 USDT |
0.3309 USDT |
0.3428 USDT |
0.3368 USDT |
| 2024-03-02 |
0.3579 USDT |
95,593.2052 |
0.3653 USDT |
0.3385 USDT |
0.3526 USDT |
0.3643 USDT |
| 2024-03-01 |
0.2772 USDT |
106,061.2024 |
0.2951 USDT |
0.2788 USDT |
0.2894 USDT |
0.2991 USDT |
| 2024-02-29 |
0.2782 USDT |
155,331.4153 |
0.2745 USDT |
0.2389 USDT |
0.2551 USDT |
0.2547 USDT |
| 2024-02-28 |
0.2272 USDT |
231,132.1065 |
0.2290 USDT |
0.1963 USDT |
0.2236 USDT |
0.2317 USDT |
| 2024-02-27 |
0.2253 USDT |
73,122.4673 |
0.2141 USDT |
0.2139 USDT |
0.2286 USDT |
0.2302 USDT |
| 2024-02-26 |
0.1964 USDT |
122,334.0158 |
0.1976 USDT |
0.1952 USDT |
0.2131 USDT |
0.2211 USDT |
| 2024-02-25 |
0.1961 USDT |
67,883.2288 |
0.1890 USDT |
0.1858 USDT |
0.1901 USDT |
0.1915 USDT |
| 2024-02-24 |
0.1905 USDT |
57,077.3431 |
0.1941 USDT |
0.1941 USDT |
0.1995 USDT |
0.2035 USDT |
| 2024-02-23 |
0.1916 USDT |
126,102.6023 |
0.1852 USDT |
0.1752 USDT |
0.1866 USDT |
0.1977 USDT |
| 2024-02-22 |
0.2022 USDT |
86,166.2200 |
0.2075 USDT |
0.1945 USDT |
0.1998 USDT |
0.1950 USDT |
| 2024-02-21 |
0.2059 USDT |
116,661.0130 |
0.1944 USDT |
0.1833 USDT |
0.1909 USDT |
0.1928 USDT |
| 2024-02-20 |
0.2353 USDT |
90,545.6406 |
0.2138 USDT |
0.2101 USDT |
0.2168 USDT |
0.2401 USDT |
| 2024-02-19 |
0.2410 USDT |
65,143.6552 |
0.2437 USDT |
0.2333 USDT |
0.2382 USDT |
0.2488 USDT |
| 2024-02-18 |
0.2391 USDT |
59,473.3818 |
0.2361 USDT |
0.2281 USDT |
0.2351 USDT |
0.2350 USDT |
| 2024-02-17 |
0.2008 USDT |
72,378.1138 |
0.1926 USDT |
0.1926 USDT |
0.1972 USDT |
0.2130 USDT |
| 2024-02-16 |
0.2139 USDT |
81,908.1294 |
0.2058 USDT |
0.2006 USDT |
0.2078 USDT |
0.2072 USDT |
| 2024-02-15 |
0.2073 USDT |
166,288.3330 |
0.2238 USDT |
0.2111 USDT |
0.2213 USDT |
0.2161 USDT |
| 2024-02-14 |
0.1823 USDT |
65,228.1146 |
0.1875 USDT |
0.1826 USDT |
0.1895 USDT |
0.1930 USDT |
| 2024-02-13 |
0.1673 USDT |
93,814.6950 |
0.1557 USDT |
0.1557 USDT |
0.1604 USDT |
0.1632 USDT |
| 2024-02-12 |
0.1664 USDT |
118,552.3160 |
0.1727 USDT |
0.1725 USDT |
0.1813 USDT |
0.1763 USDT |
| 2024-02-11 |
0.1733 USDT |
76,356.0176 |
0.1639 USDT |
0.1572 USDT |
0.1605 USDT |
0.1593 USDT |
| 2024-02-10 |
0.1639 USDT |
106,213.3378 |
0.1600 USDT |
0.1597 USDT |
0.1623 USDT |
0.1716 USDT |
| 2024-02-09 |
0.1605 USDT |
166,595.1188 |
0.1673 USDT |
0.1570 USDT |
0.1633 USDT |
0.1644 USDT |
| 2024-02-08 |
0.1497 USDT |
93,465.2334 |
0.1506 USDT |
0.1495 USDT |
0.1525 USDT |
0.1539 USDT |
| 2024-02-07 |
0.1213 USDT |
132,475.9904 |
0.1197 USDT |
0.1194 USDT |
0.1250 USDT |
0.1303 USDT |
| 2024-02-06 |
0.1277 USDT |
93,499.0870 |
0.1291 USDT |
0.1281 USDT |
0.1308 USDT |
0.1320 USDT |
| 2024-02-05 |
0.1304 USDT |
113,455.1078 |
0.1353 USDT |
0.1256 USDT |
0.1276 USDT |
0.1275 USDT |
| 2024-02-04 |
0.1394 USDT |
60,670.1566 |
0.1381 USDT |
0.1339 USDT |
0.1360 USDT |
0.1356 USDT |
| 2024-02-03 |
0.1478 USDT |
79,087.9449 |
0.1487 USDT |
0.1424 USDT |
0.1468 USDT |
0.1465 USDT |
| 2024-02-02 |
0.1434 USDT |
78,995.4195 |
0.1446 USDT |
0.1397 USDT |
0.1422 USDT |
0.1445 USDT |
| 2024-02-01 |
0.1291 USDT |
104,946.2344 |
0.1284 USDT |
0.1279 USDT |
0.1315 USDT |
0.1358 USDT |
| 2024-01-31 |
0.1404 USDT |
206,756.9663 |
0.1463 USDT |
0.1292 USDT |
0.1355 USDT |
0.1325 USDT |
| 2024-01-30 |
0.1565 USDT |
126,126.5278 |
0.1508 USDT |
0.1457 USDT |
0.1529 USDT |
0.1469 USDT |
| 2024-01-29 |
0.1334 USDT |
213,446.5477 |
0.1271 USDT |
0.1257 USDT |
0.1345 USDT |
0.1568 USDT |
| 2024-01-28 |
0.1308 USDT |
145,961.7052 |
0.1283 USDT |
0.1236 USDT |
0.1269 USDT |
0.1269 USDT |