Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0011 USDT |
3,107,142.2284 |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-11-21 |
0.0013 USDT |
31,090,908.0603 |
0.0013 USDT |
0.0013 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-11-20 |
0.0014 USDT |
8,331,337.1429 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-11-19 |
0.0017 USDT |
24,059,828.2046 |
0.0018 USDT |
0.0016 USDT |
0.0017 USDT |
0.0018 USDT |
| 2024-11-18 |
0.0018 USDT |
3,456,622.9030 |
0.0018 USDT |
0.0017 USDT |
0.0018 USDT |
0.0018 USDT |
| 2024-11-17 |
0.0020 USDT |
79,695.0138 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-11-16 |
0.0020 USDT |
25,922,344.9247 |
0.0018 USDT |
0.0017 USDT |
0.0018 USDT |
0.0018 USDT |
| 2024-11-15 |
0.0036 USDT |
3,482,049.4889 |
0.0028 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2024-11-14 |
0.0052 USDT |
9,522,586.6462 |
0.0053 USDT |
0.0050 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-11-13 |
0.0055 USDT |
811,642.0289 |
0.0050 USDT |
0.0049 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-11-12 |
0.0051 USDT |
12,445,912.6853 |
0.0052 USDT |
0.0051 USDT |
0.0056 USDT |
0.0054 USDT |
| 2024-11-11 |
0.0054 USDT |
9,838,347.5554 |
0.0052 USDT |
0.0046 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-11-10 |
0.0087 USDT |
1,156,800.6808 |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-11-09 |
0.0156 USDT |
1,860,387.4155 |
0.0155 USDT |
0.0149 USDT |
0.0156 USDT |
0.0155 USDT |
| 2024-11-08 |
0.0172 USDT |
3,442,518.5361 |
0.0159 USDT |
0.0139 USDT |
0.0153 USDT |
0.0152 USDT |
| 2024-11-07 |
0.0258 USDT |
120,646.8343 |
0.0220 USDT |
0.0216 USDT |
0.0222 USDT |
0.0216 USDT |
| 2024-11-06 |
0.0326 USDT |
678,141.1163 |
0.0308 USDT |
0.0304 USDT |
0.0309 USDT |
0.0310 USDT |
| 2024-11-05 |
0.0398 USDT |
385,586.9763 |
0.0377 USDT |
0.0374 USDT |
0.0383 USDT |
0.0388 USDT |
| 2024-11-04 |
0.0405 USDT |
365,796.3313 |
0.0418 USDT |
0.0409 USDT |
0.0415 USDT |
0.0411 USDT |
| 2024-11-03 |
0.0388 USDT |
756,526.3696 |
0.0397 USDT |
0.0393 USDT |
0.0407 USDT |
0.0397 USDT |
| 2024-11-02 |
0.0336 USDT |
22,195.5063 |
0.0348 USDT |
0.0346 USDT |
0.0351 USDT |
0.0351 USDT |
| 2024-11-01 |
0.0357 USDT |
1,008,507.9916 |
0.0350 USDT |
0.0330 USDT |
0.0335 USDT |
0.0331 USDT |
| 2024-10-31 |
0.0355 USDT |
18,476.9262 |
0.0391 USDT |
0.0387 USDT |
0.0392 USDT |
0.0387 USDT |
| 2024-10-30 |
0.0349 USDT |
59,367.7085 |
0.0339 USDT |
0.0339 USDT |
0.0348 USDT |
0.0347 USDT |
| 2024-10-29 |
0.0379 USDT |
446,110.5769 |
0.0380 USDT |
0.0352 USDT |
0.0365 USDT |
0.0362 USDT |
| 2024-10-28 |
0.0424 USDT |
527,282.0338 |
0.0420 USDT |
0.0397 USDT |
0.0405 USDT |
0.0403 USDT |
| 2024-10-27 |
0.0432 USDT |
176,779.5741 |
0.0414 USDT |
0.0408 USDT |
0.0414 USDT |
0.0412 USDT |
| 2024-10-26 |
0.0471 USDT |
224,001.6029 |
0.0467 USDT |
0.0440 USDT |
0.0451 USDT |
0.0448 USDT |
| 2024-10-25 |
0.0425 USDT |
587,752.5152 |
0.0412 USDT |
0.0408 USDT |
0.0432 USDT |
0.0445 USDT |
| 2024-10-24 |
0.0414 USDT |
292,797.4226 |
0.0424 USDT |
0.0396 USDT |
0.0410 USDT |
0.0400 USDT |
| 2024-10-23 |
0.0386 USDT |
270,624.2886 |
0.0415 USDT |
0.0399 USDT |
0.0408 USDT |
0.0404 USDT |
| 2024-10-22 |
0.0372 USDT |
26,732.2186 |
0.0366 USDT |
0.0360 USDT |
0.0366 USDT |
0.0360 USDT |
| 2024-10-21 |
0.0376 USDT |
49,949.6479 |
0.0378 USDT |
0.0366 USDT |
0.0378 USDT |
0.0369 USDT |
| 2024-10-20 |
0.0402 USDT |
18,116.6983 |
0.0371 USDT |
0.0370 USDT |
0.0378 USDT |
0.0375 USDT |
| 2024-10-19 |
0.0420 USDT |
163,301.7885 |
0.0421 USDT |
0.0417 USDT |
0.0426 USDT |
0.0425 USDT |
| 2024-10-18 |
0.0440 USDT |
227,793.7664 |
0.0423 USDT |
0.0419 USDT |
0.0428 USDT |
0.0434 USDT |
| 2024-10-17 |
0.0447 USDT |
290,925.7185 |
0.0450 USDT |
0.0445 USDT |
0.0462 USDT |
0.0460 USDT |
| 2024-10-16 |
0.0422 USDT |
322,611.1132 |
0.0421 USDT |
0.0418 USDT |
0.0427 USDT |
0.0426 USDT |
| 2024-10-15 |
0.0415 USDT |
954,251.1881 |
0.0433 USDT |
0.0398 USDT |
0.0412 USDT |
0.0418 USDT |
| 2024-10-14 |
0.0437 USDT |
36,669.4493 |
0.0406 USDT |
0.0403 USDT |
0.0409 USDT |
0.0408 USDT |
| 2024-10-13 |
0.0452 USDT |
405,622.4759 |
0.0446 USDT |
0.0442 USDT |
0.0452 USDT |
0.0473 USDT |
| 2024-10-12 |
0.0451 USDT |
253,097.2372 |
0.0448 USDT |
0.0438 USDT |
0.0446 USDT |
0.0454 USDT |
| 2024-10-11 |
0.0487 USDT |
209,983.0245 |
0.0468 USDT |
0.0449 USDT |
0.0457 USDT |
0.0459 USDT |
| 2024-10-10 |
0.0533 USDT |
632,243.2438 |
0.0536 USDT |
0.0521 USDT |
0.0530 USDT |
0.0527 USDT |
| 2024-10-09 |
0.0510 USDT |
341,248.6417 |
0.0515 USDT |
0.0505 USDT |
0.0519 USDT |
0.0527 USDT |
| 2024-10-08 |
0.0474 USDT |
362,756.0750 |
0.0475 USDT |
0.0474 USDT |
0.0483 USDT |
0.0502 USDT |
| 2024-10-07 |
0.0455 USDT |
85,329.6605 |
0.0484 USDT |
0.0464 USDT |
0.0486 USDT |
0.0464 USDT |
| 2024-10-06 |
0.0497 USDT |
30,089.5400 |
0.0485 USDT |
0.0480 USDT |
0.0486 USDT |
0.0480 USDT |
| 2024-10-05 |
0.0495 USDT |
283,258.3837 |
0.0493 USDT |
0.0486 USDT |
0.0499 USDT |
0.0514 USDT |
| 2024-10-04 |
0.0506 USDT |
3,411.5778 |
0.0500 USDT |
0.0500 USDT |
0.0503 USDT |
0.0503 USDT |