Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0167 USDT |
1,380,720.5745 |
0.0176 USDT |
0.0159 USDT |
0.0169 USDT |
0.0166 USDT |
| 2022-06-05 |
0.0217 USDT |
846,391.1112 |
0.0214 USDT |
0.0199 USDT |
0.0206 USDT |
0.0210 USDT |
| 2022-06-04 |
0.0228 USDT |
490,532.1575 |
0.0227 USDT |
0.0216 USDT |
0.0222 USDT |
0.0220 USDT |
| 2022-06-03 |
0.0218 USDT |
636,051.5105 |
0.0239 USDT |
0.0226 USDT |
0.0234 USDT |
0.0228 USDT |
| 2022-06-02 |
0.0226 USDT |
1,124,693.1426 |
0.0208 USDT |
0.0202 USDT |
0.0211 USDT |
0.0209 USDT |
| 2022-06-01 |
0.0215 USDT |
1,047,772.9738 |
0.0251 USDT |
0.0249 USDT |
0.0268 USDT |
0.0253 USDT |
| 2022-05-31 |
0.0186 USDT |
1,048,967.3230 |
0.0207 USDT |
0.0195 USDT |
0.0200 USDT |
0.0198 USDT |
| 2022-05-30 |
0.0340 USDT |
1,027,659.2151 |
0.0318 USDT |
0.0269 USDT |
0.0280 USDT |
0.0280 USDT |
| 2022-05-29 |
0.0485 USDT |
286,456.8192 |
0.0470 USDT |
0.0441 USDT |
0.0452 USDT |
0.0443 USDT |
| 2022-05-28 |
0.0527 USDT |
235,406.1873 |
0.0505 USDT |
0.0497 USDT |
0.0508 USDT |
0.0507 USDT |
| 2022-05-27 |
0.0529 USDT |
374,797.7929 |
0.0540 USDT |
0.0518 USDT |
0.0543 USDT |
0.0546 USDT |
| 2022-05-26 |
0.0453 USDT |
443,630.9146 |
0.0441 USDT |
0.0439 USDT |
0.0450 USDT |
0.0472 USDT |
| 2022-05-25 |
0.0400 USDT |
354,568.6157 |
0.0411 USDT |
0.0392 USDT |
0.0398 USDT |
0.0395 USDT |
| 2022-05-24 |
0.0417 USDT |
510,159.2736 |
0.0408 USDT |
0.0406 USDT |
0.0413 USDT |
0.0408 USDT |
| 2022-05-23 |
0.0361 USDT |
774,331.6753 |
0.0349 USDT |
0.0345 USDT |
0.0365 USDT |
0.0420 USDT |
| 2022-05-22 |
0.0382 USDT |
309,853.9960 |
0.0382 USDT |
0.0367 USDT |
0.0377 USDT |
0.0367 USDT |
| 2022-05-21 |
0.0410 USDT |
248,839.7088 |
0.0394 USDT |
0.0385 USDT |
0.0396 USDT |
0.0398 USDT |
| 2022-05-20 |
0.0418 USDT |
408,198.5976 |
0.0458 USDT |
0.0421 USDT |
0.0431 USDT |
0.0427 USDT |
| 2022-05-19 |
0.0443 USDT |
478,307.6418 |
0.0404 USDT |
0.0394 USDT |
0.0414 USDT |
0.0410 USDT |
| 2022-05-18 |
0.0394 USDT |
801,641.5303 |
0.0434 USDT |
0.0418 USDT |
0.0438 USDT |
0.0438 USDT |
| 2022-05-17 |
0.0352 USDT |
921,008.1239 |
0.0353 USDT |
0.0343 USDT |
0.0363 USDT |
0.0345 USDT |
| 2022-05-16 |
0.0369 USDT |
753,599.9365 |
0.0368 USDT |
0.0354 USDT |
0.0375 USDT |
0.0375 USDT |
| 2022-05-15 |
0.0438 USDT |
974,431.0098 |
0.0414 USDT |
0.0329 USDT |
0.0351 USDT |
0.0333 USDT |
| 2022-05-14 |
0.0521 USDT |
644,591.7281 |
0.0539 USDT |
0.0461 USDT |
0.0499 USDT |
0.0492 USDT |
| 2022-05-13 |
0.0473 USDT |
855,405.8765 |
0.0446 USDT |
0.0441 USDT |
0.0480 USDT |
0.0486 USDT |
| 2022-05-12 |
0.0971 USDT |
696,429.4717 |
0.0816 USDT |
0.0721 USDT |
0.0809 USDT |
0.0834 USDT |
| 2022-05-11 |
0.0637 USDT |
1,547,656.9746 |
0.0682 USDT |
0.0655 USDT |
0.0745 USDT |
0.0786 USDT |
| 2022-05-10 |
0.0513 USDT |
739,308.5101 |
0.0450 USDT |
0.0450 USDT |
0.0475 USDT |
0.0580 USDT |
| 2022-05-09 |
0.0512 USDT |
1,029,950.2799 |
0.0605 USDT |
0.0522 USDT |
0.0595 USDT |
0.0571 USDT |
| 2022-05-08 |
0.0381 USDT |
342,249.5979 |
0.0362 USDT |
0.0359 USDT |
0.0368 USDT |
0.0383 USDT |
| 2022-05-07 |
0.0341 USDT |
255,502.1559 |
0.0340 USDT |
0.0335 USDT |
0.0340 USDT |
0.0343 USDT |
| 2022-05-06 |
0.0336 USDT |
478,031.5943 |
0.0334 USDT |
0.0326 USDT |
0.0338 USDT |
0.0335 USDT |
| 2022-05-05 |
0.0289 USDT |
577,302.1400 |
0.0325 USDT |
0.0318 USDT |
0.0333 USDT |
0.0332 USDT |
| 2022-05-04 |
0.0309 USDT |
1,353,884.6900 |
0.0295 USDT |
0.0253 USDT |
0.0260 USDT |
0.0257 USDT |
| 2022-05-03 |
0.0360 USDT |
357,258.3550 |
0.0367 USDT |
0.0366 USDT |
0.0383 USDT |
0.0380 USDT |
| 2022-05-02 |
0.0367 USDT |
348,814.2910 |
0.0381 USDT |
0.0361 USDT |
0.0375 USDT |
0.0362 USDT |
| 2022-05-01 |
0.0389 USDT |
528,763.4784 |
0.0356 USDT |
0.0344 USDT |
0.0355 USDT |
0.0381 USDT |
| 2022-04-30 |
0.0352 USDT |
363,715.0882 |
0.0377 USDT |
0.0364 USDT |
0.0375 USDT |
0.0388 USDT |
| 2022-04-29 |
0.0331 USDT |
344,652.4678 |
0.0358 USDT |
0.0340 USDT |
0.0346 USDT |
0.0344 USDT |
| 2022-04-28 |
0.0308 USDT |
371,468.1595 |
0.0308 USDT |
0.0297 USDT |
0.0301 USDT |
0.0304 USDT |
| 2022-04-27 |
0.0314 USDT |
499,910.1284 |
0.0320 USDT |
0.0297 USDT |
0.0311 USDT |
0.0311 USDT |
| 2022-04-26 |
0.0291 USDT |
744,002.0493 |
0.0307 USDT |
0.0307 USDT |
0.0325 USDT |
0.0327 USDT |
| 2022-04-25 |
0.0296 USDT |
513,628.1009 |
0.0278 USDT |
0.0255 USDT |
0.0262 USDT |
0.0259 USDT |
| 2022-04-24 |
0.0270 USDT |
204,025.4720 |
0.0268 USDT |
0.0266 USDT |
0.0272 USDT |
0.0272 USDT |
| 2022-04-23 |
0.0263 USDT |
128,536.9399 |
0.0259 USDT |
0.0259 USDT |
0.0263 USDT |
0.0262 USDT |
| 2022-04-22 |
0.0254 USDT |
388,127.7057 |
0.0264 USDT |
0.0254 USDT |
0.0262 USDT |
0.0258 USDT |
| 2022-04-21 |
0.0230 USDT |
646,563.6782 |
0.0231 USDT |
0.0231 USDT |
0.0238 USDT |
0.0256 USDT |
| 2022-04-20 |
0.0227 USDT |
358,053.7910 |
0.0240 USDT |
0.0230 USDT |
0.0234 USDT |
0.0235 USDT |
| 2022-04-19 |
0.0235 USDT |
277,006.8407 |
0.0229 USDT |
0.0224 USDT |
0.0227 USDT |
0.0227 USDT |
| 2022-04-18 |
0.0267 USDT |
309,406.0138 |
0.0244 USDT |
0.0239 USDT |
0.0243 USDT |
0.0242 USDT |