Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-06 |
0.0535 USDT |
246,214.5360 |
0.0544 USDT |
0.0528 USDT |
0.0544 USDT |
0.0574 USDT |
| 2022-03-05 |
0.0527 USDT |
157,489.2136 |
0.0493 USDT |
0.0487 USDT |
0.0495 USDT |
0.0505 USDT |
| 2022-03-04 |
0.0498 USDT |
352,017.8918 |
0.0497 USDT |
0.0496 USDT |
0.0540 USDT |
0.0563 USDT |
| 2022-03-03 |
0.0437 USDT |
222,574.1959 |
0.0463 USDT |
0.0453 USDT |
0.0466 USDT |
0.0453 USDT |
| 2022-03-02 |
0.0394 USDT |
205,929.5240 |
0.0415 USDT |
0.0394 USDT |
0.0409 USDT |
0.0402 USDT |
| 2022-03-01 |
0.0387 USDT |
353,600.0983 |
0.0383 USDT |
0.0377 USDT |
0.0394 USDT |
0.0400 USDT |
| 2022-02-28 |
0.0492 USDT |
494,523.0080 |
0.0430 USDT |
0.0387 USDT |
0.0417 USDT |
0.0401 USDT |
| 2022-02-27 |
0.0545 USDT |
469,512.6076 |
0.0544 USDT |
0.0543 USDT |
0.0603 USDT |
0.0592 USDT |
| 2022-02-26 |
0.0510 USDT |
216,076.2160 |
0.0518 USDT |
0.0501 USDT |
0.0511 USDT |
0.0509 USDT |
| 2022-02-25 |
0.0606 USDT |
336,560.4249 |
0.0581 USDT |
0.0543 USDT |
0.0559 USDT |
0.0558 USDT |
| 2022-02-24 |
0.0764 USDT |
394,230.5710 |
0.0616 USDT |
0.0598 USDT |
0.0639 USDT |
0.0637 USDT |
| 2022-02-23 |
0.0566 USDT |
414,582.8013 |
0.0573 USDT |
0.0560 USDT |
0.0612 USDT |
0.0636 USDT |
| 2022-02-22 |
0.0702 USDT |
260,649.1833 |
0.0623 USDT |
0.0612 USDT |
0.0652 USDT |
0.0636 USDT |
| 2022-02-21 |
0.0559 USDT |
563,385.7340 |
0.0584 USDT |
0.0569 USDT |
0.0592 USDT |
0.0660 USDT |
| 2022-02-20 |
0.0552 USDT |
258,622.2916 |
0.0565 USDT |
0.0529 USDT |
0.0563 USDT |
0.0559 USDT |
| 2022-02-19 |
0.0481 USDT |
157,403.3010 |
0.0486 USDT |
0.0486 USDT |
0.0492 USDT |
0.0492 USDT |
| 2022-02-18 |
0.0456 USDT |
253,092.8103 |
0.0468 USDT |
0.0461 USDT |
0.0476 USDT |
0.0484 USDT |
| 2022-02-17 |
0.0407 USDT |
409,788.6449 |
0.0429 USDT |
0.0424 USDT |
0.0448 USDT |
0.0445 USDT |
| 2022-02-16 |
0.0378 USDT |
236,572.1619 |
0.0392 USDT |
0.0369 USDT |
0.0381 USDT |
0.0383 USDT |
| 2022-02-15 |
0.0384 USDT |
229,701.6347 |
0.0379 USDT |
0.0355 USDT |
0.0375 USDT |
0.0362 USDT |
| 2022-02-14 |
0.0451 USDT |
275,261.8383 |
0.0447 USDT |
0.0432 USDT |
0.0442 USDT |
0.0441 USDT |
| 2022-02-13 |
0.0432 USDT |
198,619.6424 |
0.0451 USDT |
0.0432 USDT |
0.0447 USDT |
0.0440 USDT |
| 2022-02-12 |
0.0427 USDT |
287,193.2843 |
0.0417 USDT |
0.0416 USDT |
0.0431 USDT |
0.0430 USDT |
| 2022-02-11 |
0.0356 USDT |
651,485.7406 |
0.0367 USDT |
0.0363 USDT |
0.0385 USDT |
0.0402 USDT |
| 2022-02-10 |
0.0320 USDT |
390,481.6102 |
0.0317 USDT |
0.0316 USDT |
0.0332 USDT |
0.0335 USDT |
| 2022-02-09 |
0.0323 USDT |
265,475.0646 |
0.0310 USDT |
0.0301 USDT |
0.0307 USDT |
0.0306 USDT |
| 2022-02-08 |
0.0321 USDT |
521,546.4355 |
0.0361 USDT |
0.0338 USDT |
0.0348 USDT |
0.0343 USDT |
| 2022-02-07 |
0.0342 USDT |
342,130.1540 |
0.0329 USDT |
0.0314 USDT |
0.0328 USDT |
0.0324 USDT |
| 2022-02-06 |
0.0400 USDT |
227,438.7985 |
0.0397 USDT |
0.0376 USDT |
0.0398 USDT |
0.0378 USDT |
| 2022-02-05 |
0.0385 USDT |
204,250.5268 |
0.0411 USDT |
0.0390 USDT |
0.0394 USDT |
0.0392 USDT |
| 2022-02-04 |
0.0467 USDT |
179,301.8773 |
0.0436 USDT |
0.0417 USDT |
0.0425 USDT |
0.0424 USDT |
| 2022-02-03 |
0.0524 USDT |
208,455.5313 |
0.0519 USDT |
0.0490 USDT |
0.0504 USDT |
0.0500 USDT |
| 2022-02-02 |
0.0490 USDT |
282,792.5259 |
0.0506 USDT |
0.0497 USDT |
0.0511 USDT |
0.0540 USDT |
| 2022-02-01 |
0.0504 USDT |
182,170.5005 |
0.0493 USDT |
0.0470 USDT |
0.0486 USDT |
0.0482 USDT |
| 2022-01-31 |
0.0556 USDT |
122,081.4817 |
0.0528 USDT |
0.0516 USDT |
0.0527 USDT |
0.0518 USDT |
| 2022-01-30 |
0.0530 USDT |
218,116.0569 |
0.0548 USDT |
0.0532 USDT |
0.0555 USDT |
0.0552 USDT |
| 2022-01-29 |
0.0528 USDT |
203,334.7357 |
0.0528 USDT |
0.0499 USDT |
0.0515 USDT |
0.0510 USDT |
| 2022-01-28 |
0.0572 USDT |
215,674.7960 |
0.0561 USDT |
0.0527 USDT |
0.0548 USDT |
0.0546 USDT |
| 2022-01-27 |
0.0575 USDT |
325,734.0870 |
0.0599 USDT |
0.0573 USDT |
0.0593 USDT |
0.0591 USDT |
| 2022-01-26 |
0.0536 USDT |
707,902.9998 |
0.0475 USDT |
0.0475 USDT |
0.0539 USDT |
0.0569 USDT |
| 2022-01-25 |
0.0635 USDT |
244,727.8840 |
0.0615 USDT |
0.0603 USDT |
0.0630 USDT |
0.0615 USDT |
| 2022-01-24 |
0.0674 USDT |
620,425.2136 |
0.0636 USDT |
0.0528 USDT |
0.0581 USDT |
0.0579 USDT |
| 2022-01-23 |
0.0602 USDT |
495,765.7115 |
0.0639 USDT |
0.0611 USDT |
0.0643 USDT |
0.0628 USDT |
| 2022-01-22 |
0.0710 USDT |
840,913.3992 |
0.0751 USDT |
0.0604 USDT |
0.0661 USDT |
0.0657 USDT |
| 2022-01-21 |
0.0530 USDT |
1,141,981.9942 |
0.0535 USDT |
0.0513 USDT |
0.0550 USDT |
0.0615 USDT |
| 2022-01-20 |
0.0387 USDT |
804,921.2435 |
0.0357 USDT |
0.0353 USDT |
0.0381 USDT |
0.0455 USDT |
| 2022-01-19 |
0.0340 USDT |
497,086.6382 |
0.0357 USDT |
0.0354 USDT |
0.0380 USDT |
0.0412 USDT |
| 2022-01-18 |
0.0292 USDT |
810,601.8799 |
0.0341 USDT |
0.0292 USDT |
0.0315 USDT |
0.0314 USDT |
| 2022-01-17 |
0.0311 USDT |
880,811.4986 |
0.0274 USDT |
0.0271 USDT |
0.0287 USDT |
0.0287 USDT |
| 2022-01-16 |
0.0418 USDT |
244,984.3208 |
0.0399 USDT |
0.0385 USDT |
0.0396 USDT |
0.0392 USDT |