Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.0037 USDT |
3,548,388.2891 |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2022-11-02 |
0.0036 USDT |
14,945,082.2100 |
0.0036 USDT |
0.0033 USDT |
0.0038 USDT |
0.0039 USDT |
| 2022-11-01 |
0.0034 USDT |
4,469,907.0292 |
0.0035 USDT |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
| 2022-10-31 |
0.0035 USDT |
3,056,305.2005 |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2022-10-30 |
0.0034 USDT |
4,030,686.9474 |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0036 USDT |
| 2022-10-29 |
0.0033 USDT |
5,732,070.3986 |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0033 USDT |
| 2022-10-28 |
0.0040 USDT |
4,692,952.7072 |
0.0037 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2022-10-27 |
0.0038 USDT |
5,328,712.1144 |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0041 USDT |
| 2022-10-26 |
0.0039 USDT |
4,419,841.6946 |
0.0038 USDT |
0.0038 USDT |
0.0038 USDT |
0.0038 USDT |
| 2022-10-25 |
0.0043 USDT |
12,962,344.4164 |
0.0037 USDT |
0.0036 USDT |
0.0038 USDT |
0.0038 USDT |
| 2022-10-24 |
0.0057 USDT |
1,317,310.5124 |
0.0058 USDT |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
| 2022-10-23 |
0.0061 USDT |
1,921,458.2180 |
0.0061 USDT |
0.0055 USDT |
0.0060 USDT |
0.0056 USDT |
| 2022-10-22 |
0.0064 USDT |
1,043,996.3487 |
0.0063 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2022-10-21 |
0.0071 USDT |
976,382.9055 |
0.0066 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2022-10-20 |
0.0067 USDT |
1,843,217.0859 |
0.0071 USDT |
0.0070 USDT |
0.0072 USDT |
0.0071 USDT |
| 2022-10-19 |
0.0063 USDT |
1,247,993.0372 |
0.0063 USDT |
0.0062 USDT |
0.0063 USDT |
0.0063 USDT |
| 2022-10-18 |
0.0059 USDT |
1,760,429.4520 |
0.0062 USDT |
0.0059 USDT |
0.0061 USDT |
0.0062 USDT |
| 2022-10-17 |
0.0058 USDT |
1,125,268.7813 |
0.0057 USDT |
0.0056 USDT |
0.0058 USDT |
0.0058 USDT |
| 2022-10-16 |
0.0060 USDT |
2,276,361.2542 |
0.0061 USDT |
0.0057 USDT |
0.0059 USDT |
0.0059 USDT |
| 2022-10-15 |
0.0062 USDT |
985,062.8818 |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2022-10-14 |
0.0057 USDT |
1,477,125.7588 |
0.0060 USDT |
0.0060 USDT |
0.0063 USDT |
0.0064 USDT |
| 2022-10-13 |
0.0064 USDT |
1,477,065.9800 |
0.0059 USDT |
0.0055 USDT |
0.0057 USDT |
0.0057 USDT |
| 2022-10-12 |
0.0055 USDT |
1,590,399.3674 |
0.0055 USDT |
0.0055 USDT |
0.0057 USDT |
0.0057 USDT |
| 2022-10-11 |
0.0054 USDT |
1,381,397.3299 |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0056 USDT |
| 2022-10-10 |
0.0047 USDT |
2,304,049.3123 |
0.0047 USDT |
0.0047 USDT |
0.0048 USDT |
0.0051 USDT |
| 2022-10-09 |
0.0045 USDT |
797,656.8049 |
0.0045 USDT |
0.0045 USDT |
0.0045 USDT |
0.0045 USDT |
| 2022-10-08 |
0.0045 USDT |
760,563.1297 |
0.0044 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2022-10-07 |
0.0045 USDT |
772,691.7468 |
0.0045 USDT |
0.0045 USDT |
0.0045 USDT |
0.0045 USDT |
| 2022-10-06 |
0.0044 USDT |
2,004,350.7555 |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
| 2022-10-05 |
0.0044 USDT |
2,062,899.6824 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2022-10-04 |
0.0044 USDT |
1,886,682.6673 |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2022-10-03 |
0.0047 USDT |
1,027,455.8853 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0045 USDT |
| 2022-10-02 |
0.0047 USDT |
1,800,476.0696 |
0.0047 USDT |
0.0046 USDT |
0.0046 USDT |
0.0048 USDT |
| 2022-10-01 |
0.0045 USDT |
1,315,857.0247 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2022-09-30 |
0.0045 USDT |
2,366,733.4282 |
0.0046 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2022-09-29 |
0.0046 USDT |
2,191,593.4827 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0044 USDT |
| 2022-09-28 |
0.0046 USDT |
2,453,810.2337 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2022-09-27 |
0.0041 USDT |
2,819,449.5952 |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
| 2022-09-26 |
0.0044 USDT |
1,948,324.2485 |
0.0043 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2022-09-25 |
0.0042 USDT |
3,741,588.1532 |
0.0042 USDT |
0.0042 USDT |
0.0043 USDT |
0.0044 USDT |
| 2022-09-24 |
0.0040 USDT |
3,730,147.4107 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0043 USDT |
| 2022-09-23 |
0.0042 USDT |
5,182,370.9201 |
0.0043 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2022-09-22 |
0.0044 USDT |
6,466,925.5492 |
0.0043 USDT |
0.0040 USDT |
0.0042 USDT |
0.0042 USDT |
| 2022-09-21 |
0.0047 USDT |
12,396,334.1286 |
0.0045 USDT |
0.0042 USDT |
0.0047 USDT |
0.0051 USDT |
| 2022-09-20 |
0.0049 USDT |
3,033,418.1354 |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2022-09-19 |
0.0050 USDT |
3,570,011.0430 |
0.0049 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2022-09-18 |
0.0042 USDT |
4,875,991.2028 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0049 USDT |
| 2022-09-17 |
0.0041 USDT |
2,151,973.6981 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2022-09-16 |
0.0046 USDT |
2,980,936.4818 |
0.0047 USDT |
0.0044 USDT |
0.0045 USDT |
0.0044 USDT |
| 2022-09-15 |
0.0043 USDT |
1,911,608.0297 |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
0.0045 USDT |