Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.0094 USDT |
1,604,486.9452 |
0.0099 USDT |
0.0095 USDT |
0.0098 USDT |
0.0097 USDT |
| 2022-07-25 |
0.0078 USDT |
2,150,048.2500 |
0.0081 USDT |
0.0078 USDT |
0.0080 USDT |
0.0080 USDT |
| 2022-07-24 |
0.0069 USDT |
1,841,949.4144 |
0.0070 USDT |
0.0066 USDT |
0.0070 USDT |
0.0071 USDT |
| 2022-07-23 |
0.0087 USDT |
2,336,023.3626 |
0.0088 USDT |
0.0080 USDT |
0.0081 USDT |
0.0081 USDT |
| 2022-07-22 |
0.0083 USDT |
1,482,872.7528 |
0.0090 USDT |
0.0087 USDT |
0.0089 USDT |
0.0089 USDT |
| 2022-07-21 |
0.0088 USDT |
1,852,512.5154 |
0.0086 USDT |
0.0080 USDT |
0.0082 USDT |
0.0083 USDT |
| 2022-07-20 |
0.0073 USDT |
3,279,180.8987 |
0.0077 USDT |
0.0076 USDT |
0.0079 USDT |
0.0085 USDT |
| 2022-07-19 |
0.0087 USDT |
3,067,353.3262 |
0.0082 USDT |
0.0073 USDT |
0.0075 USDT |
0.0077 USDT |
| 2022-07-18 |
0.0101 USDT |
1,984,272.7167 |
0.0102 USDT |
0.0096 USDT |
0.0097 USDT |
0.0096 USDT |
| 2022-07-17 |
0.0120 USDT |
838,274.5856 |
0.0126 USDT |
0.0120 USDT |
0.0124 USDT |
0.0120 USDT |
| 2022-07-16 |
0.0129 USDT |
1,169,826.3903 |
0.0122 USDT |
0.0119 USDT |
0.0122 USDT |
0.0119 USDT |
| 2022-07-15 |
0.0133 USDT |
1,270,810.6318 |
0.0127 USDT |
0.0123 USDT |
0.0130 USDT |
0.0131 USDT |
| 2022-07-14 |
0.0146 USDT |
683,741.4422 |
0.0134 USDT |
0.0130 USDT |
0.0136 USDT |
0.0138 USDT |
| 2022-07-13 |
0.0162 USDT |
393,239.4264 |
0.0155 USDT |
0.0153 USDT |
0.0154 USDT |
0.0153 USDT |
| 2022-07-12 |
0.0150 USDT |
985,080.3886 |
0.0147 USDT |
0.0147 USDT |
0.0152 USDT |
0.0161 USDT |
| 2022-07-11 |
0.0137 USDT |
935,759.9784 |
0.0139 USDT |
0.0137 USDT |
0.0140 USDT |
0.0150 USDT |
| 2022-07-10 |
0.0123 USDT |
631,247.9741 |
0.0126 USDT |
0.0121 USDT |
0.0124 USDT |
0.0127 USDT |
| 2022-07-09 |
0.0118 USDT |
809,148.3108 |
0.0116 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2022-07-08 |
0.0122 USDT |
798,376.2826 |
0.0125 USDT |
0.0121 USDT |
0.0124 USDT |
0.0122 USDT |
| 2022-07-07 |
0.0128 USDT |
889,850.2424 |
0.0123 USDT |
0.0116 USDT |
0.0121 USDT |
0.0120 USDT |
| 2022-07-06 |
0.0139 USDT |
967,967.5411 |
0.0139 USDT |
0.0134 USDT |
0.0136 USDT |
0.0136 USDT |
| 2022-07-05 |
0.0139 USDT |
848,763.0742 |
0.0149 USDT |
0.0135 USDT |
0.0140 USDT |
0.0137 USDT |
| 2022-07-04 |
0.0143 USDT |
642,353.5873 |
0.0140 USDT |
0.0138 USDT |
0.0141 USDT |
0.0138 USDT |
| 2022-07-03 |
0.0151 USDT |
703,231.0055 |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0145 USDT |
| 2022-07-02 |
0.0154 USDT |
893,545.5839 |
0.0151 USDT |
0.0142 USDT |
0.0147 USDT |
0.0145 USDT |
| 2022-07-01 |
0.0154 USDT |
744,385.0946 |
0.0155 USDT |
0.0150 USDT |
0.0156 USDT |
0.0155 USDT |
| 2022-06-30 |
0.0160 USDT |
1,386,337.4829 |
0.0166 USDT |
0.0158 USDT |
0.0164 USDT |
0.0170 USDT |
| 2022-06-29 |
0.0146 USDT |
873,984.1664 |
0.0149 USDT |
0.0139 USDT |
0.0145 USDT |
0.0144 USDT |
| 2022-06-28 |
0.0135 USDT |
801,566.2695 |
0.0143 USDT |
0.0138 USDT |
0.0141 USDT |
0.0146 USDT |
| 2022-06-27 |
0.0129 USDT |
1,039,740.4690 |
0.0135 USDT |
0.0128 USDT |
0.0132 USDT |
0.0132 USDT |
| 2022-06-26 |
0.0120 USDT |
1,010,762.6168 |
0.0123 USDT |
0.0120 USDT |
0.0123 USDT |
0.0121 USDT |
| 2022-06-25 |
0.0133 USDT |
1,004,069.7780 |
0.0137 USDT |
0.0126 USDT |
0.0130 USDT |
0.0129 USDT |
| 2022-06-24 |
0.0136 USDT |
1,149,291.7824 |
0.0136 USDT |
0.0125 USDT |
0.0130 USDT |
0.0128 USDT |
| 2022-06-23 |
0.0160 USDT |
906,665.0018 |
0.0156 USDT |
0.0149 USDT |
0.0153 USDT |
0.0150 USDT |
| 2022-06-22 |
0.0165 USDT |
1,048,065.8106 |
0.0164 USDT |
0.0161 USDT |
0.0165 USDT |
0.0171 USDT |
| 2022-06-21 |
0.0146 USDT |
1,332,534.4973 |
0.0145 USDT |
0.0143 USDT |
0.0150 USDT |
0.0154 USDT |
| 2022-06-20 |
0.0160 USDT |
1,667,934.9295 |
0.0161 USDT |
0.0147 USDT |
0.0159 USDT |
0.0159 USDT |
| 2022-06-19 |
0.0194 USDT |
1,994,202.6379 |
0.0176 USDT |
0.0159 USDT |
0.0169 USDT |
0.0162 USDT |
| 2022-06-18 |
0.0203 USDT |
2,013,355.9014 |
0.0224 USDT |
0.0205 USDT |
0.0220 USDT |
0.0220 USDT |
| 2022-06-17 |
0.0178 USDT |
927,227.9291 |
0.0177 USDT |
0.0170 USDT |
0.0174 USDT |
0.0174 USDT |
| 2022-06-16 |
0.0168 USDT |
1,665,689.2601 |
0.0172 USDT |
0.0169 USDT |
0.0183 USDT |
0.0189 USDT |
| 2022-06-15 |
0.0204 USDT |
3,619,586.8883 |
0.0177 USDT |
0.0142 USDT |
0.0153 USDT |
0.0147 USDT |
| 2022-06-14 |
0.0225 USDT |
1,483,263.8127 |
0.0229 USDT |
0.0211 USDT |
0.0237 USDT |
0.0216 USDT |
| 2022-06-13 |
0.0284 USDT |
1,433,944.7626 |
0.0255 USDT |
0.0225 USDT |
0.0257 USDT |
0.0297 USDT |
| 2022-06-12 |
0.0215 USDT |
1,197,191.1456 |
0.0207 USDT |
0.0199 USDT |
0.0207 USDT |
0.0224 USDT |
| 2022-06-11 |
0.0171 USDT |
1,209,684.0156 |
0.0185 USDT |
0.0173 USDT |
0.0182 USDT |
0.0187 USDT |
| 2022-06-10 |
0.0155 USDT |
1,077,070.2472 |
0.0172 USDT |
0.0164 USDT |
0.0170 USDT |
0.0169 USDT |
| 2022-06-09 |
0.0131 USDT |
1,074,959.2375 |
0.0138 USDT |
0.0132 USDT |
0.0135 USDT |
0.0135 USDT |
| 2022-06-08 |
0.0135 USDT |
2,037,886.5475 |
0.0125 USDT |
0.0124 USDT |
0.0126 USDT |
0.0126 USDT |
| 2022-06-07 |
0.0167 USDT |
1,746,257.0131 |
0.0144 USDT |
0.0141 USDT |
0.0152 USDT |
0.0157 USDT |