Identifier on DigiFinex: ada3s_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-29 |
0.1106 USDT |
114,728.9094 |
0.1099 USDT |
0.1094 USDT |
0.1119 USDT |
0.1102 USDT |
2024-03-28 |
0.1115 USDT |
188,473.1652 |
0.1112 USDT |
0.1065 USDT |
0.1097 USDT |
0.1107 USDT |
2024-03-27 |
0.1108 USDT |
225,014.9085 |
0.1136 USDT |
0.1062 USDT |
0.1107 USDT |
0.1074 USDT |
2024-03-26 |
0.1045 USDT |
223,840.7842 |
0.1042 USDT |
0.1041 USDT |
0.1071 USDT |
0.1055 USDT |
2024-03-25 |
0.1115 USDT |
172,450.5542 |
0.1056 USDT |
0.1036 USDT |
0.1055 USDT |
0.1070 USDT |
2024-03-24 |
0.1223 USDT |
143,597.8173 |
0.1239 USDT |
0.1156 USDT |
0.1180 USDT |
0.1166 USDT |
2024-03-23 |
0.1289 USDT |
69,400.2328 |
0.1239 USDT |
0.1222 USDT |
0.1234 USDT |
0.1252 USDT |
2024-03-22 |
0.1313 USDT |
211,003.9212 |
0.1416 USDT |
0.1314 USDT |
0.1390 USDT |
0.1396 USDT |
2024-03-21 |
0.1264 USDT |
347,855.1792 |
0.1250 USDT |
0.1178 USDT |
0.1268 USDT |
0.1264 USDT |
2024-03-20 |
0.1546 USDT |
348,663.0403 |
0.1440 USDT |
0.1399 USDT |
0.1467 USDT |
0.1399 USDT |
2024-03-19 |
0.1395 USDT |
313,925.9377 |
0.1406 USDT |
0.1348 USDT |
0.1410 USDT |
0.1401 USDT |
2024-03-18 |
0.1169 USDT |
190,082.9078 |
0.1252 USDT |
0.1197 USDT |
0.1229 USDT |
0.1213 USDT |
2024-03-17 |
0.1198 USDT |
182,929.1414 |
0.1107 USDT |
0.1093 USDT |
0.1133 USDT |
0.1131 USDT |
2024-03-16 |
0.1068 USDT |
452,643.0286 |
0.1133 USDT |
0.1125 USDT |
0.1221 USDT |
0.1243 USDT |
2024-03-15 |
0.1018 USDT |
376,143.1251 |
0.1003 USDT |
0.0908 USDT |
0.0987 USDT |
0.0973 USDT |
2024-03-14 |
0.0861 USDT |
632,043.1749 |
0.0862 USDT |
0.0822 USDT |
0.0887 USDT |
0.0956 USDT |
2024-03-13 |
0.0916 USDT |
190,222.5758 |
0.0934 USDT |
0.0869 USDT |
0.0904 USDT |
0.0883 USDT |
2024-03-12 |
0.0943 USDT |
468,080.9920 |
0.0947 USDT |
0.0920 USDT |
0.0979 USDT |
0.0951 USDT |
2024-03-11 |
0.1020 USDT |
426,976.6731 |
0.0926 USDT |
0.0833 USDT |
0.0874 USDT |
0.0848 USDT |
2024-03-10 |
0.1078 USDT |
148,703.9875 |
0.1110 USDT |
0.1094 USDT |
0.1113 USDT |
0.1133 USDT |
2024-03-09 |
0.1055 USDT |
153,664.8223 |
0.1024 USDT |
0.0995 USDT |
0.1013 USDT |
0.1001 USDT |
2024-03-08 |
0.1077 USDT |
508,229.6529 |
0.1069 USDT |
0.1030 USDT |
0.1083 USDT |
0.1111 USDT |
2024-03-07 |
0.1065 USDT |
263,069.1386 |
0.1036 USDT |
0.0987 USDT |
0.1016 USDT |
0.1009 USDT |
2024-03-06 |
0.1428 USDT |
305,233.7723 |
0.1185 USDT |
0.1122 USDT |
0.1166 USDT |
0.1126 USDT |
2024-03-05 |
0.1316 USDT |
1,362,381.2062 |
0.1016 USDT |
0.1000 USDT |
0.1117 USDT |
0.1517 USDT |
2024-03-04 |
0.1086 USDT |
397,863.0319 |
0.1005 USDT |
0.0988 USDT |
0.1027 USDT |
0.1033 USDT |
2024-03-03 |
0.1313 USDT |
143,880.6415 |
0.1321 USDT |
0.1252 USDT |
0.1297 USDT |
0.1307 USDT |
2024-03-02 |
0.1279 USDT |
255,292.9911 |
0.1246 USDT |
0.1224 USDT |
0.1251 USDT |
0.1243 USDT |
2024-03-01 |
0.1698 USDT |
186,812.6423 |
0.1592 USDT |
0.1536 USDT |
0.1574 USDT |
0.1561 USDT |
2024-02-29 |
0.1740 USDT |
198,804.1687 |
0.1749 USDT |
0.1681 USDT |
0.1705 USDT |
0.1875 USDT |
2024-02-28 |
0.2230 USDT |
181,958.9956 |
0.2204 USDT |
0.2097 USDT |
0.2189 USDT |
0.2144 USDT |
2024-02-27 |
0.2338 USDT |
73,273.7785 |
0.2447 USDT |
0.2248 USDT |
0.2283 USDT |
0.2266 USDT |
2024-02-26 |
0.2729 USDT |
101,048.8568 |
0.2719 USDT |
0.2401 USDT |
0.2523 USDT |
0.2414 USDT |
2024-02-25 |
0.2771 USDT |
45,533.1372 |
0.2871 USDT |
0.2729 USDT |
0.2815 USDT |
0.2824 USDT |
2024-02-24 |
0.2884 USDT |
41,380.8604 |
0.2822 USDT |
0.2670 USDT |
0.2783 USDT |
0.2681 USDT |
2024-02-23 |
0.2911 USDT |
76,500.2757 |
0.3005 USDT |
0.2778 USDT |
0.2853 USDT |
0.2799 USDT |
2024-02-22 |
0.2799 USDT |
62,842.9342 |
0.2722 USDT |
0.2671 USDT |
0.2810 USDT |
0.2883 USDT |
2024-02-21 |
0.2799 USDT |
79,632.3877 |
0.2964 USDT |
0.2858 USDT |
0.2976 USDT |
0.2978 USDT |
2024-02-20 |
0.2507 USDT |
72,810.5179 |
0.2735 USDT |
0.2401 USDT |
0.2448 USDT |
0.2415 USDT |
2024-02-19 |
0.2510 USDT |
62,937.4318 |
0.2471 USDT |
0.2379 USDT |
0.2430 USDT |
0.2412 USDT |
2024-02-18 |
0.2569 USDT |
53,784.6191 |
0.2591 USDT |
0.2526 USDT |
0.2607 USDT |
0.2604 USDT |
2024-02-17 |
0.3106 USDT |
50,115.6039 |
0.3236 USDT |
0.2835 USDT |
0.2940 USDT |
0.2881 USDT |
2024-02-16 |
0.2961 USDT |
54,567.3247 |
0.3064 USDT |
0.2981 USDT |
0.3033 USDT |
0.3032 USDT |
2024-02-15 |
0.3110 USDT |
85,285.7789 |
0.2966 USDT |
0.2779 USDT |
0.2960 USDT |
0.2966 USDT |
2024-02-14 |
0.3592 USDT |
36,238.4827 |
0.3493 USDT |
0.3343 USDT |
0.3414 USDT |
0.3387 USDT |
2024-02-13 |
0.3981 USDT |
30,664.9152 |
0.4156 USDT |
0.4005 USDT |
0.4097 USDT |
0.4091 USDT |
2024-02-12 |
0.4069 USDT |
56,191.7616 |
0.3917 USDT |
0.3662 USDT |
0.3777 USDT |
0.3818 USDT |
2024-02-11 |
0.3982 USDT |
28,924.7239 |
0.4193 USDT |
0.4110 USDT |
0.4202 USDT |
0.4303 USDT |
2024-02-10 |
0.4269 USDT |
44,735.7723 |
0.4371 USDT |
0.3896 USDT |
0.4054 USDT |
0.4068 USDT |
2024-02-09 |
0.4439 USDT |
57,296.8346 |
0.4247 USDT |
0.4198 USDT |
0.4365 USDT |
0.4292 USDT |