Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-18 |
0.0011 USDT |
11,724,951.3383 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0011 USDT |
| 2023-08-17 |
0.0013 USDT |
11,601,075.0456 |
0.0013 USDT |
0.0008 USDT |
0.0010 USDT |
0.0010 USDT |
| 2023-08-16 |
0.0015 USDT |
8,170,830.9830 |
0.0015 USDT |
0.0013 USDT |
0.0014 USDT |
0.0015 USDT |
| 2023-08-15 |
0.0017 USDT |
6,225,376.9050 |
0.0017 USDT |
0.0015 USDT |
0.0016 USDT |
0.0016 USDT |
| 2023-08-14 |
0.0020 USDT |
3,461,625.9683 |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
| 2023-08-13 |
0.0021 USDT |
2,631,430.4754 |
0.0021 USDT |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
| 2023-08-12 |
0.0022 USDT |
1,410,912.6699 |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
| 2023-08-11 |
0.0024 USDT |
1,248,154.3590 |
0.0023 USDT |
0.0022 USDT |
0.0023 USDT |
0.0022 USDT |
| 2023-08-10 |
0.0029 USDT |
1,806,518.8256 |
0.0027 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2023-08-09 |
0.0030 USDT |
2,308,721.4881 |
0.0030 USDT |
0.0030 USDT |
0.0030 USDT |
0.0030 USDT |
| 2023-08-08 |
0.0029 USDT |
4,392,746.4226 |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-08-07 |
0.0029 USDT |
1,830,407.4115 |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0028 USDT |
| 2023-08-06 |
0.0032 USDT |
1,206,098.8882 |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
| 2023-08-05 |
0.0034 USDT |
1,041,389.3135 |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |
| 2023-08-04 |
0.0036 USDT |
3,295,061.9410 |
0.0036 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
| 2023-08-03 |
0.0042 USDT |
1,673,126.4545 |
0.0040 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-08-02 |
0.0047 USDT |
1,869,553.7276 |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0046 USDT |
| 2023-08-01 |
0.0049 USDT |
1,154,677.3797 |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
0.0050 USDT |
| 2023-07-31 |
0.0058 USDT |
2,259,978.5020 |
0.0054 USDT |
0.0051 USDT |
0.0052 USDT |
0.0051 USDT |
| 2023-07-30 |
0.0063 USDT |
1,894,706.7407 |
0.0062 USDT |
0.0057 USDT |
0.0060 USDT |
0.0061 USDT |
| 2023-07-29 |
0.0065 USDT |
750,332.8945 |
0.0064 USDT |
0.0064 USDT |
0.0066 USDT |
0.0065 USDT |
| 2023-07-28 |
0.0067 USDT |
435,497.7539 |
0.0066 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2023-07-27 |
0.0073 USDT |
748,098.3237 |
0.0066 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2023-07-26 |
0.0076 USDT |
1,431,559.5737 |
0.0077 USDT |
0.0074 USDT |
0.0077 USDT |
0.0077 USDT |
| 2023-07-25 |
0.0079 USDT |
664,023.2079 |
0.0077 USDT |
0.0076 USDT |
0.0078 USDT |
0.0078 USDT |
| 2023-07-24 |
0.0082 USDT |
863,702.4212 |
0.0079 USDT |
0.0078 USDT |
0.0079 USDT |
0.0080 USDT |
| 2023-07-23 |
0.0089 USDT |
660,874.1013 |
0.0091 USDT |
0.0089 USDT |
0.0090 USDT |
0.0091 USDT |
| 2023-07-22 |
0.0088 USDT |
1,036,754.3008 |
0.0088 USDT |
0.0086 USDT |
0.0088 USDT |
0.0088 USDT |
| 2023-07-21 |
0.0091 USDT |
1,333,150.7096 |
0.0091 USDT |
0.0088 USDT |
0.0091 USDT |
0.0090 USDT |
| 2023-07-20 |
0.0101 USDT |
1,132,218.3181 |
0.0093 USDT |
0.0091 USDT |
0.0094 USDT |
0.0093 USDT |
| 2023-07-19 |
0.0096 USDT |
2,095,154.4232 |
0.0103 USDT |
0.0098 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-07-18 |
0.0088 USDT |
1,177,800.9614 |
0.0088 USDT |
0.0084 USDT |
0.0086 USDT |
0.0087 USDT |
| 2023-07-17 |
0.0095 USDT |
1,208,536.3588 |
0.0092 USDT |
0.0090 USDT |
0.0093 USDT |
0.0095 USDT |
| 2023-07-16 |
0.0103 USDT |
1,475,730.8300 |
0.0101 USDT |
0.0096 USDT |
0.0099 USDT |
0.0100 USDT |
| 2023-07-15 |
0.0114 USDT |
859,231.5498 |
0.0112 USDT |
0.0109 USDT |
0.0110 USDT |
0.0109 USDT |
| 2023-07-14 |
0.0135 USDT |
2,359,623.1465 |
0.0105 USDT |
0.0102 USDT |
0.0109 USDT |
0.0113 USDT |
| 2023-07-13 |
0.0109 USDT |
7,335,730.5574 |
0.0107 USDT |
0.0106 USDT |
0.0122 USDT |
0.0124 USDT |
| 2023-07-12 |
0.0083 USDT |
989,829.1765 |
0.0081 USDT |
0.0077 USDT |
0.0079 USDT |
0.0079 USDT |
| 2023-07-11 |
0.0084 USDT |
816,977.1312 |
0.0083 USDT |
0.0081 USDT |
0.0083 USDT |
0.0084 USDT |
| 2023-07-10 |
0.0080 USDT |
1,620,471.2240 |
0.0082 USDT |
0.0081 USDT |
0.0082 USDT |
0.0085 USDT |
| 2023-07-09 |
0.0082 USDT |
936,880.8358 |
0.0080 USDT |
0.0078 USDT |
0.0080 USDT |
0.0080 USDT |
| 2023-07-08 |
0.0082 USDT |
974,796.3533 |
0.0085 USDT |
0.0082 USDT |
0.0084 USDT |
0.0084 USDT |
| 2023-07-07 |
0.0079 USDT |
765,152.9930 |
0.0078 USDT |
0.0078 USDT |
0.0079 USDT |
0.0080 USDT |
| 2023-07-06 |
0.0082 USDT |
1,827,057.8341 |
0.0080 USDT |
0.0076 USDT |
0.0080 USDT |
0.0076 USDT |
| 2023-07-05 |
0.0086 USDT |
1,361,251.1407 |
0.0082 USDT |
0.0080 USDT |
0.0082 USDT |
0.0081 USDT |
| 2023-07-04 |
0.0094 USDT |
922,907.9132 |
0.0090 USDT |
0.0090 USDT |
0.0093 USDT |
0.0091 USDT |
| 2023-07-03 |
0.0093 USDT |
1,874,723.6634 |
0.0093 USDT |
0.0091 USDT |
0.0095 USDT |
0.0098 USDT |
| 2023-07-02 |
0.0095 USDT |
1,628,520.6465 |
0.0089 USDT |
0.0088 USDT |
0.0089 USDT |
0.0093 USDT |
| 2023-07-01 |
0.0099 USDT |
1,008,948.7186 |
0.0099 USDT |
0.0098 USDT |
0.0100 USDT |
0.0101 USDT |
| 2023-06-30 |
0.0097 USDT |
1,187,634.1153 |
0.0096 USDT |
0.0096 USDT |
0.0098 USDT |
0.0099 USDT |