Identifier on DigiFinex: ada3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-13 |
0.0424 USDT |
153,220.9418 |
0.0414 USDT |
0.0413 USDT |
0.0422 USDT |
0.0423 USDT |
| 2023-05-12 |
0.0411 USDT |
444,069.4203 |
0.0403 USDT |
0.0383 USDT |
0.0409 USDT |
0.0438 USDT |
| 2023-05-11 |
0.0409 USDT |
269,332.3926 |
0.0385 USDT |
0.0377 USDT |
0.0391 USDT |
0.0404 USDT |
| 2023-05-10 |
0.0432 USDT |
621,429.3563 |
0.0451 USDT |
0.0408 USDT |
0.0435 USDT |
0.0455 USDT |
| 2023-05-09 |
0.0433 USDT |
166,420.0518 |
0.0428 USDT |
0.0421 USDT |
0.0422 USDT |
0.0421 USDT |
| 2023-05-08 |
0.0448 USDT |
654,909.1888 |
0.0457 USDT |
0.0400 USDT |
0.0429 USDT |
0.0420 USDT |
| 2023-05-07 |
0.0501 USDT |
148,903.6997 |
0.0503 USDT |
0.0491 USDT |
0.0497 USDT |
0.0499 USDT |
| 2023-05-06 |
0.0518 USDT |
140,733.5893 |
0.0499 USDT |
0.0492 USDT |
0.0498 USDT |
0.0498 USDT |
| 2023-05-05 |
0.0548 USDT |
106,793.7435 |
0.0558 USDT |
0.0550 USDT |
0.0562 USDT |
0.0563 USDT |
| 2023-05-04 |
0.0557 USDT |
102,367.5486 |
0.0542 USDT |
0.0527 USDT |
0.0536 USDT |
0.0530 USDT |
| 2023-05-03 |
0.0534 USDT |
284,070.1837 |
0.0530 USDT |
0.0518 USDT |
0.0531 USDT |
0.0576 USDT |
| 2023-05-02 |
0.0547 USDT |
178,273.7587 |
0.0550 USDT |
0.0546 USDT |
0.0556 USDT |
0.0560 USDT |
| 2023-05-01 |
0.0552 USDT |
121,816.7330 |
0.0526 USDT |
0.0525 USDT |
0.0533 USDT |
0.0544 USDT |
| 2023-04-30 |
0.0621 USDT |
247,240.4198 |
0.0644 USDT |
0.0582 USDT |
0.0599 USDT |
0.0599 USDT |
| 2023-04-29 |
0.0629 USDT |
72,794.0053 |
0.0622 USDT |
0.0614 USDT |
0.0621 USDT |
0.0617 USDT |
| 2023-04-28 |
0.0636 USDT |
90,007.2081 |
0.0636 USDT |
0.0626 USDT |
0.0634 USDT |
0.0629 USDT |
| 2023-04-27 |
0.0661 USDT |
199,863.2021 |
0.0689 USDT |
0.0662 USDT |
0.0670 USDT |
0.0665 USDT |
| 2023-04-26 |
0.0613 USDT |
1,067,176.2202 |
0.0685 USDT |
0.0526 USDT |
0.0588 USDT |
0.0629 USDT |
| 2023-04-25 |
0.0548 USDT |
245,277.5957 |
0.0550 USDT |
0.0537 USDT |
0.0556 USDT |
0.0593 USDT |
| 2023-04-24 |
0.0580 USDT |
345,540.0197 |
0.0588 USDT |
0.0544 USDT |
0.0561 USDT |
0.0561 USDT |
| 2023-04-23 |
0.0588 USDT |
265,856.9548 |
0.0580 USDT |
0.0548 USDT |
0.0569 USDT |
0.0560 USDT |
| 2023-04-22 |
0.0588 USDT |
172,497.1261 |
0.0631 USDT |
0.0617 USDT |
0.0627 USDT |
0.0622 USDT |
| 2023-04-21 |
0.0632 USDT |
415,961.2792 |
0.0617 USDT |
0.0550 USDT |
0.0553 USDT |
0.0553 USDT |
| 2023-04-20 |
0.0711 USDT |
470,221.3865 |
0.0689 USDT |
0.0633 USDT |
0.0658 USDT |
0.0659 USDT |
| 2023-04-19 |
0.0773 USDT |
221,817.2256 |
0.0754 USDT |
0.0702 USDT |
0.0754 USDT |
0.0716 USDT |
| 2023-04-18 |
0.0891 USDT |
63,594.5723 |
0.0882 USDT |
0.0877 USDT |
0.0891 USDT |
0.0899 USDT |
| 2023-04-17 |
0.0912 USDT |
61,822.4606 |
0.0877 USDT |
0.0867 USDT |
0.0871 USDT |
0.0869 USDT |
| 2023-04-16 |
0.0971 USDT |
107,071.2047 |
0.0953 USDT |
0.0941 USDT |
0.0956 USDT |
0.0967 USDT |
| 2023-04-15 |
0.0966 USDT |
102,148.5009 |
0.0975 USDT |
0.0964 USDT |
0.0995 USDT |
0.0989 USDT |
| 2023-04-14 |
0.0886 USDT |
175,090.1124 |
0.0841 USDT |
0.0838 USDT |
0.0858 USDT |
0.0891 USDT |
| 2023-04-13 |
0.0910 USDT |
143,464.5216 |
0.0863 USDT |
0.0830 USDT |
0.0847 USDT |
0.0837 USDT |
| 2023-04-12 |
0.0908 USDT |
111,837.4006 |
0.0936 USDT |
0.0918 USDT |
0.0939 USDT |
0.0946 USDT |
| 2023-04-11 |
0.0990 USDT |
95,707.6529 |
0.0930 USDT |
0.0900 USDT |
0.0919 USDT |
0.0916 USDT |
| 2023-04-10 |
0.0919 USDT |
94,328.6285 |
0.0927 USDT |
0.0905 USDT |
0.0927 USDT |
0.0967 USDT |
| 2023-04-09 |
0.0909 USDT |
64,866.6453 |
0.0904 USDT |
0.0903 USDT |
0.0921 USDT |
0.0928 USDT |
| 2023-04-08 |
0.0905 USDT |
62,405.0012 |
0.0890 USDT |
0.0874 USDT |
0.0891 USDT |
0.0889 USDT |
| 2023-04-07 |
0.0872 USDT |
56,819.3868 |
0.0891 USDT |
0.0863 USDT |
0.0869 USDT |
0.0867 USDT |
| 2023-04-06 |
0.0902 USDT |
94,445.1391 |
0.0911 USDT |
0.0874 USDT |
0.0890 USDT |
0.0886 USDT |
| 2023-04-05 |
0.0979 USDT |
133,050.3065 |
0.0964 USDT |
0.0942 USDT |
0.0964 USDT |
0.0956 USDT |
| 2023-04-04 |
0.0956 USDT |
97,783.8060 |
0.0954 USDT |
0.0941 USDT |
0.0957 USDT |
0.0968 USDT |
| 2023-04-03 |
0.0970 USDT |
389,494.7296 |
0.0929 USDT |
0.0859 USDT |
0.0925 USDT |
0.0956 USDT |
| 2023-04-02 |
0.0979 USDT |
130,400.5805 |
0.0960 USDT |
0.0921 USDT |
0.0951 USDT |
0.0958 USDT |