Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.0043 USDT |
2,675,158.5447 |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0041 USDT |
| 2022-09-13 |
0.0041 USDT |
4,909,654.1156 |
0.0044 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2022-09-12 |
0.0037 USDT |
3,752,041.4802 |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2022-09-11 |
0.0036 USDT |
5,303,980.2193 |
0.0036 USDT |
0.0036 USDT |
0.0036 USDT |
0.0037 USDT |
| 2022-09-10 |
0.0037 USDT |
3,296,574.6293 |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2022-09-09 |
0.0042 USDT |
2,552,711.1630 |
0.0042 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2022-09-08 |
0.0048 USDT |
2,331,346.9951 |
0.0048 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2022-09-07 |
0.0051 USDT |
3,398,401.5531 |
0.0049 USDT |
0.0046 USDT |
0.0046 USDT |
0.0046 USDT |
| 2022-09-06 |
0.0043 USDT |
7,257,003.3979 |
0.0042 USDT |
0.0042 USDT |
0.0043 USDT |
0.0051 USDT |
| 2022-09-05 |
0.0044 USDT |
2,642,826.3613 |
0.0045 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2022-09-04 |
0.0044 USDT |
2,212,828.7754 |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2022-09-03 |
0.0052 USDT |
3,187,596.3798 |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2022-09-02 |
0.0057 USDT |
1,862,543.4071 |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2022-09-01 |
0.0061 USDT |
1,589,227.4030 |
0.0060 USDT |
0.0057 USDT |
0.0058 USDT |
0.0057 USDT |
| 2022-08-31 |
0.0059 USDT |
1,976,020.5099 |
0.0061 USDT |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
| 2022-08-30 |
0.0062 USDT |
2,701,157.4856 |
0.0065 USDT |
0.0060 USDT |
0.0062 USDT |
0.0060 USDT |
| 2022-08-29 |
0.0069 USDT |
1,458,730.0944 |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2022-08-28 |
0.0066 USDT |
1,439,077.3668 |
0.0066 USDT |
0.0066 USDT |
0.0068 USDT |
0.0069 USDT |
| 2022-08-27 |
0.0070 USDT |
2,013,294.5243 |
0.0068 USDT |
0.0065 USDT |
0.0066 USDT |
0.0065 USDT |
| 2022-08-26 |
0.0061 USDT |
1,917,971.5615 |
0.0069 USDT |
0.0067 USDT |
0.0069 USDT |
0.0071 USDT |
| 2022-08-25 |
0.0062 USDT |
1,714,682.0205 |
0.0061 USDT |
0.0058 USDT |
0.0060 USDT |
0.0060 USDT |
| 2022-08-24 |
0.0064 USDT |
1,039,511.7791 |
0.0063 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2022-08-23 |
0.0066 USDT |
1,489,322.7015 |
0.0065 USDT |
0.0062 USDT |
0.0064 USDT |
0.0062 USDT |
| 2022-08-22 |
0.0070 USDT |
2,133,425.4625 |
0.0071 USDT |
0.0067 USDT |
0.0069 USDT |
0.0069 USDT |
| 2022-08-21 |
0.0068 USDT |
2,907,416.8913 |
0.0065 USDT |
0.0062 USDT |
0.0065 USDT |
0.0065 USDT |
| 2022-08-20 |
0.0072 USDT |
3,062,192.6390 |
0.0077 USDT |
0.0071 USDT |
0.0074 USDT |
0.0072 USDT |
| 2022-08-19 |
0.0062 USDT |
2,170,441.2945 |
0.0066 USDT |
0.0065 USDT |
0.0068 USDT |
0.0070 USDT |
| 2022-08-18 |
0.0046 USDT |
2,036,776.1125 |
0.0047 USDT |
0.0046 USDT |
0.0047 USDT |
0.0048 USDT |
| 2022-08-17 |
0.0042 USDT |
3,478,732.7625 |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0046 USDT |
| 2022-08-16 |
0.0041 USDT |
3,247,537.5877 |
0.0041 USDT |
0.0039 USDT |
0.0041 USDT |
0.0042 USDT |
| 2022-08-15 |
0.0041 USDT |
2,922,237.6546 |
0.0042 USDT |
0.0042 USDT |
0.0043 USDT |
0.0044 USDT |
| 2022-08-14 |
0.0038 USDT |
3,064,658.1657 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2022-08-13 |
0.0043 USDT |
3,862,128.7755 |
0.0043 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2022-08-12 |
0.0051 USDT |
1,780,778.1721 |
0.0050 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2022-08-11 |
0.0048 USDT |
1,479,220.9344 |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2022-08-10 |
0.0054 USDT |
1,793,868.3732 |
0.0052 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2022-08-09 |
0.0054 USDT |
1,041,646.8894 |
0.0058 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
| 2022-08-08 |
0.0051 USDT |
2,920,426.2315 |
0.0052 USDT |
0.0049 USDT |
0.0051 USDT |
0.0051 USDT |
| 2022-08-07 |
0.0057 USDT |
2,155,636.2175 |
0.0056 USDT |
0.0051 USDT |
0.0052 USDT |
0.0053 USDT |
| 2022-08-06 |
0.0058 USDT |
827,362.2937 |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2022-08-05 |
0.0061 USDT |
1,085,494.8887 |
0.0062 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2022-08-04 |
0.0064 USDT |
1,655,958.2521 |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0066 USDT |
| 2022-08-03 |
0.0063 USDT |
1,460,121.3662 |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0065 USDT |
| 2022-08-02 |
0.0067 USDT |
2,348,073.0158 |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0066 USDT |
| 2022-08-01 |
0.0062 USDT |
1,849,270.7355 |
0.0066 USDT |
0.0063 USDT |
0.0065 USDT |
0.0064 USDT |
| 2022-07-31 |
0.0057 USDT |
2,433,998.9634 |
0.0057 USDT |
0.0054 USDT |
0.0057 USDT |
0.0059 USDT |
| 2022-07-30 |
0.0058 USDT |
4,216,182.7682 |
0.0053 USDT |
0.0053 USDT |
0.0054 USDT |
0.0059 USDT |
| 2022-07-29 |
0.0062 USDT |
4,686,832.0628 |
0.0060 USDT |
0.0059 USDT |
0.0062 USDT |
0.0060 USDT |
| 2022-07-28 |
0.0070 USDT |
2,860,468.3881 |
0.0069 USDT |
0.0063 USDT |
0.0067 USDT |
0.0065 USDT |
| 2022-07-27 |
0.0084 USDT |
2,252,207.1065 |
0.0072 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |