Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-15 |
0.0522 USDT |
178,113.9872 |
0.0489 USDT |
0.0476 USDT |
0.0490 USDT |
0.0501 USDT |
| 2022-01-14 |
0.0552 USDT |
239,152.8167 |
0.0545 USDT |
0.0492 USDT |
0.0521 USDT |
0.0516 USDT |
| 2022-01-13 |
0.0530 USDT |
223,728.9080 |
0.0580 USDT |
0.0568 USDT |
0.0582 USDT |
0.0585 USDT |
| 2022-01-12 |
0.0640 USDT |
217,502.1425 |
0.0547 USDT |
0.0513 USDT |
0.0527 USDT |
0.0525 USDT |
| 2022-01-11 |
0.0736 USDT |
688,041.7537 |
0.0691 USDT |
0.0684 USDT |
0.0701 USDT |
0.0696 USDT |
| 2022-01-10 |
0.0797 USDT |
149,742.0882 |
0.0837 USDT |
0.0790 USDT |
0.0823 USDT |
0.0809 USDT |
| 2022-01-09 |
0.0741 USDT |
162,673.5282 |
0.0727 USDT |
0.0691 USDT |
0.0713 USDT |
0.0729 USDT |
| 2022-01-08 |
0.0705 USDT |
227,891.7081 |
0.0824 USDT |
0.0659 USDT |
0.0714 USDT |
0.0709 USDT |
| 2022-01-07 |
0.0683 USDT |
149,091.6303 |
0.0684 USDT |
0.0674 USDT |
0.0688 USDT |
0.0696 USDT |
| 2022-01-06 |
0.0705 USDT |
184,652.7880 |
0.0670 USDT |
0.0598 USDT |
0.0632 USDT |
0.0627 USDT |
| 2022-01-05 |
0.0590 USDT |
199,797.4439 |
0.0679 USDT |
0.0656 USDT |
0.0696 USDT |
0.0740 USDT |
| 2022-01-04 |
0.0586 USDT |
190,084.2600 |
0.0594 USDT |
0.0576 USDT |
0.0582 USDT |
0.0581 USDT |
| 2022-01-03 |
0.0555 USDT |
177,404.9448 |
0.0583 USDT |
0.0578 USDT |
0.0591 USDT |
0.0581 USDT |
| 2022-01-02 |
0.0546 USDT |
188,041.9030 |
0.0546 USDT |
0.0531 USDT |
0.0544 USDT |
0.0534 USDT |
| 2022-01-01 |
0.0593 USDT |
196,129.3060 |
0.0573 USDT |
0.0548 USDT |
0.0551 USDT |
0.0550 USDT |
| 2021-12-31 |
0.0586 USDT |
150,858.9348 |
0.0650 USDT |
0.0611 USDT |
0.0625 USDT |
0.0620 USDT |
| 2021-12-30 |
0.0592 USDT |
215,179.8307 |
0.0576 USDT |
0.0564 USDT |
0.0586 USDT |
0.0565 USDT |
| 2021-12-29 |
0.0537 USDT |
217,327.4244 |
0.0557 USDT |
0.0556 USDT |
0.0580 USDT |
0.0578 USDT |
| 2021-12-28 |
0.0475 USDT |
254,336.6920 |
0.0512 USDT |
0.0508 USDT |
0.0525 USDT |
0.0524 USDT |
| 2021-12-27 |
0.0426 USDT |
222,660.0490 |
0.0405 USDT |
0.0399 USDT |
0.0415 USDT |
0.0415 USDT |
| 2021-12-26 |
0.0509 USDT |
217,483.7959 |
0.0485 USDT |
0.0482 USDT |
0.0490 USDT |
0.0490 USDT |
| 2021-12-25 |
0.0528 USDT |
132,919.2484 |
0.0502 USDT |
0.0493 USDT |
0.0504 USDT |
0.0498 USDT |
| 2021-12-24 |
0.0512 USDT |
164,970.3300 |
0.0553 USDT |
0.0536 USDT |
0.0549 USDT |
0.0559 USDT |
| 2021-12-23 |
0.0600 USDT |
222,452.0428 |
0.0500 USDT |
0.0472 USDT |
0.0503 USDT |
0.0486 USDT |
| 2021-12-22 |
0.0692 USDT |
166,243.1516 |
0.0656 USDT |
0.0645 USDT |
0.0658 USDT |
0.0655 USDT |
| 2021-12-21 |
0.0815 USDT |
163,885.9470 |
0.0809 USDT |
0.0755 USDT |
0.0771 USDT |
0.0770 USDT |
| 2021-12-20 |
0.0880 USDT |
123,819.8389 |
0.0825 USDT |
0.0811 USDT |
0.0846 USDT |
0.0847 USDT |
| 2021-12-19 |
0.0806 USDT |
125,579.2506 |
0.0831 USDT |
0.0827 USDT |
0.0854 USDT |
0.0857 USDT |
| 2021-12-18 |
0.0883 USDT |
150,281.5739 |
0.0867 USDT |
0.0847 USDT |
0.0863 USDT |
0.0854 USDT |
| 2021-12-17 |
0.0900 USDT |
160,228.3849 |
0.0898 USDT |
0.0888 USDT |
0.0925 USDT |
0.0931 USDT |
| 2021-12-16 |
0.0789 USDT |
140,645.8462 |
0.0856 USDT |
0.0824 USDT |
0.0843 USDT |
0.0852 USDT |
| 2021-12-15 |
0.0876 USDT |
161,234.5343 |
0.0753 USDT |
0.0742 USDT |
0.0771 USDT |
0.0768 USDT |
| 2021-12-14 |
0.0950 USDT |
143,352.8140 |
0.0925 USDT |
0.0837 USDT |
0.0886 USDT |
0.0873 USDT |
| 2021-12-13 |
0.0781 USDT |
131,527.2279 |
0.1000 USDT |
0.0937 USDT |
0.0985 USDT |
0.0944 USDT |
| 2021-12-12 |
0.0747 USDT |
133,868.2780 |
0.0726 USDT |
0.0716 USDT |
0.0730 USDT |
0.0735 USDT |
| 2021-12-11 |
0.0915 USDT |
159,111.8635 |
0.0839 USDT |
0.0743 USDT |
0.0767 USDT |
0.0770 USDT |
| 2021-12-10 |
0.0893 USDT |
112,923.7920 |
0.0963 USDT |
0.0924 USDT |
0.0947 USDT |
0.0981 USDT |
| 2021-12-09 |
0.0799 USDT |
143,005.7025 |
0.0876 USDT |
0.0845 USDT |
0.0884 USDT |
0.0898 USDT |
| 2021-12-08 |
0.0759 USDT |
124,583.3171 |
0.0725 USDT |
0.0710 USDT |
0.0729 USDT |
0.0740 USDT |
| 2021-12-07 |
0.0694 USDT |
139,006.4971 |
0.0753 USDT |
0.0737 USDT |
0.0759 USDT |
0.0772 USDT |
| 2021-12-06 |
0.0888 USDT |
149,199.4944 |
0.0842 USDT |
0.0714 USDT |
0.0768 USDT |
0.0721 USDT |
| 2021-12-05 |
0.0850 USDT |
182,763.9006 |
0.0910 USDT |
0.0844 USDT |
0.0851 USDT |
0.0850 USDT |
| 2021-12-04 |
0.0870 USDT |
220,399.1629 |
0.0799 USDT |
0.0733 USDT |
0.0773 USDT |
0.0795 USDT |
| 2021-12-03 |
0.0610 USDT |
217,043.9891 |
0.0706 USDT |
0.0663 USDT |
0.0685 USDT |
0.0707 USDT |
| 2021-12-02 |
0.0619 USDT |
230,357.4512 |
0.0522 USDT |
0.0521 USDT |
0.0549 USDT |
0.0537 USDT |
| 2021-12-01 |
0.0714 USDT |
183,051.6313 |
0.0716 USDT |
0.0705 USDT |
0.0731 USDT |
0.0772 USDT |
| 2021-11-30 |
0.0718 USDT |
161,151.7851 |
0.0703 USDT |
0.0703 USDT |
0.0735 USDT |
0.0736 USDT |
| 2021-11-29 |
0.0715 USDT |
144,881.1300 |
0.0692 USDT |
0.0678 USDT |
0.0692 USDT |
0.0696 USDT |
| 2021-11-28 |
0.0855 USDT |
157,313.0524 |
0.0892 USDT |
0.0723 USDT |
0.0764 USDT |
0.0753 USDT |
| 2021-11-27 |
0.0779 USDT |
144,323.3066 |
0.0761 USDT |
0.0754 USDT |
0.0770 USDT |
0.0789 USDT |