Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-29 |
0.0087 USDT |
1,303,231.7419 |
0.0087 USDT |
0.0087 USDT |
0.0089 USDT |
0.0089 USDT |
| 2023-06-28 |
0.0090 USDT |
2,820,491.2992 |
0.0085 USDT |
0.0076 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-06-27 |
0.0098 USDT |
973,782.9868 |
0.0100 USDT |
0.0098 USDT |
0.0100 USDT |
0.0103 USDT |
| 2023-06-26 |
0.0103 USDT |
1,121,627.5152 |
0.0098 USDT |
0.0093 USDT |
0.0095 USDT |
0.0095 USDT |
| 2023-06-25 |
0.0114 USDT |
1,284,214.6108 |
0.0111 USDT |
0.0109 USDT |
0.0112 USDT |
0.0111 USDT |
| 2023-06-24 |
0.0111 USDT |
1,604,874.4452 |
0.0106 USDT |
0.0106 USDT |
0.0108 USDT |
0.0109 USDT |
| 2023-06-23 |
0.0115 USDT |
1,478,660.5254 |
0.0120 USDT |
0.0112 USDT |
0.0116 USDT |
0.0116 USDT |
| 2023-06-22 |
0.0117 USDT |
1,727,673.4709 |
0.0111 USDT |
0.0110 USDT |
0.0114 USDT |
0.0113 USDT |
| 2023-06-21 |
0.0099 USDT |
2,718,981.7482 |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0105 USDT |
| 2023-06-20 |
0.0084 USDT |
2,007,628.6156 |
0.0088 USDT |
0.0086 USDT |
0.0089 USDT |
0.0088 USDT |
| 2023-06-19 |
0.0083 USDT |
1,478,465.7658 |
0.0082 USDT |
0.0081 USDT |
0.0084 USDT |
0.0086 USDT |
| 2023-06-18 |
0.0089 USDT |
2,390,472.3379 |
0.0091 USDT |
0.0082 USDT |
0.0085 USDT |
0.0084 USDT |
| 2023-06-17 |
0.0092 USDT |
1,375,353.4563 |
0.0090 USDT |
0.0089 USDT |
0.0092 USDT |
0.0090 USDT |
| 2023-06-16 |
0.0087 USDT |
2,033,561.1519 |
0.0086 USDT |
0.0086 USDT |
0.0090 USDT |
0.0089 USDT |
| 2023-06-15 |
0.0086 USDT |
1,671,755.7138 |
0.0088 USDT |
0.0085 USDT |
0.0088 USDT |
0.0088 USDT |
| 2023-06-14 |
0.0099 USDT |
4,871,291.5728 |
0.0102 USDT |
0.0084 USDT |
0.0089 USDT |
0.0088 USDT |
| 2023-06-13 |
0.0108 USDT |
1,149,513.2381 |
0.0105 USDT |
0.0102 USDT |
0.0105 USDT |
0.0105 USDT |
| 2023-06-12 |
0.0108 USDT |
2,453,880.9860 |
0.0113 USDT |
0.0104 USDT |
0.0107 USDT |
0.0106 USDT |
| 2023-06-11 |
0.0107 USDT |
2,898,448.8557 |
0.0100 USDT |
0.0100 USDT |
0.0104 USDT |
0.0107 USDT |
| 2023-06-10 |
0.0100 USDT |
3,465,657.1077 |
0.0102 USDT |
0.0102 USDT |
0.0109 USDT |
0.0123 USDT |
| 2023-06-09 |
0.0190 USDT |
1,136,237.4478 |
0.0172 USDT |
0.0161 USDT |
0.0171 USDT |
0.0162 USDT |
| 2023-06-08 |
0.0218 USDT |
403,287.8610 |
0.0214 USDT |
0.0211 USDT |
0.0215 USDT |
0.0212 USDT |
| 2023-06-07 |
0.0235 USDT |
691,192.3393 |
0.0221 USDT |
0.0208 USDT |
0.0215 USDT |
0.0212 USDT |
| 2023-06-06 |
0.0277 USDT |
282,851.7727 |
0.0291 USDT |
0.0281 USDT |
0.0287 USDT |
0.0285 USDT |
| 2023-06-05 |
0.0306 USDT |
301,764.6208 |
0.0279 USDT |
0.0274 USDT |
0.0281 USDT |
0.0281 USDT |
| 2023-06-04 |
0.0362 USDT |
112,561.2570 |
0.0364 USDT |
0.0363 USDT |
0.0365 USDT |
0.0365 USDT |
| 2023-06-03 |
0.0354 USDT |
112,874.4686 |
0.0349 USDT |
0.0345 USDT |
0.0349 USDT |
0.0351 USDT |
| 2023-06-02 |
0.0360 USDT |
147,776.0620 |
0.0352 USDT |
0.0350 USDT |
0.0354 USDT |
0.0362 USDT |
| 2023-06-01 |
0.0354 USDT |
154,924.3905 |
0.0355 USDT |
0.0345 USDT |
0.0353 USDT |
0.0351 USDT |
| 2023-05-31 |
0.0384 USDT |
90,349.7723 |
0.0385 USDT |
0.0381 USDT |
0.0381 USDT |
0.0381 USDT |
| 2023-05-30 |
0.0398 USDT |
90,493.6528 |
0.0396 USDT |
0.0389 USDT |
0.0395 USDT |
0.0394 USDT |
| 2023-05-29 |
0.0403 USDT |
103,446.7595 |
0.0399 USDT |
0.0394 USDT |
0.0400 USDT |
0.0397 USDT |
| 2023-05-28 |
0.0404 USDT |
242,716.4102 |
0.0396 USDT |
0.0394 USDT |
0.0400 USDT |
0.0414 USDT |
| 2023-05-27 |
0.0378 USDT |
72,164.5292 |
0.0376 USDT |
0.0375 USDT |
0.0379 USDT |
0.0382 USDT |
| 2023-05-26 |
0.0365 USDT |
266,237.4278 |
0.0366 USDT |
0.0362 USDT |
0.0367 USDT |
0.0381 USDT |
| 2023-05-25 |
0.0364 USDT |
196,157.9482 |
0.0358 USDT |
0.0358 USDT |
0.0364 USDT |
0.0364 USDT |
| 2023-05-24 |
0.0387 USDT |
131,593.1467 |
0.0380 USDT |
0.0376 USDT |
0.0382 USDT |
0.0383 USDT |
| 2023-05-23 |
0.0407 USDT |
121,428.9898 |
0.0405 USDT |
0.0402 USDT |
0.0407 USDT |
0.0409 USDT |
| 2023-05-22 |
0.0395 USDT |
109,517.5108 |
0.0402 USDT |
0.0400 USDT |
0.0404 USDT |
0.0402 USDT |
| 2023-05-21 |
0.0384 USDT |
135,757.8606 |
0.0380 USDT |
0.0368 USDT |
0.0378 USDT |
0.0379 USDT |
| 2023-05-20 |
0.0396 USDT |
98,132.0529 |
0.0397 USDT |
0.0391 USDT |
0.0397 USDT |
0.0397 USDT |
| 2023-05-19 |
0.0412 USDT |
138,653.7502 |
0.0413 USDT |
0.0400 USDT |
0.0406 USDT |
0.0407 USDT |
| 2023-05-18 |
0.0437 USDT |
311,613.3805 |
0.0431 USDT |
0.0401 USDT |
0.0411 USDT |
0.0418 USDT |
| 2023-05-17 |
0.0432 USDT |
208,049.0052 |
0.0445 USDT |
0.0443 USDT |
0.0447 USDT |
0.0447 USDT |
| 2023-05-16 |
0.0419 USDT |
101,981.6590 |
0.0421 USDT |
0.0412 USDT |
0.0416 USDT |
0.0421 USDT |
| 2023-05-15 |
0.0439 USDT |
128,590.7621 |
0.0437 USDT |
0.0426 USDT |
0.0430 USDT |
0.0429 USDT |
| 2023-05-14 |
0.0430 USDT |
83,850.8810 |
0.0432 USDT |
0.0426 USDT |
0.0432 USDT |
0.0437 USDT |