Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-10 |
0.0344 USDT |
553,500.8048 |
0.0366 USDT |
0.0355 USDT |
0.0414 USDT |
0.0396 USDT |
| 2021-11-09 |
0.0338 USDT |
337,660.5716 |
0.0307 USDT |
0.0304 USDT |
0.0316 USDT |
0.0323 USDT |
| 2021-11-08 |
0.0442 USDT |
245,750.8272 |
0.0417 USDT |
0.0396 USDT |
0.0409 USDT |
0.0401 USDT |
| 2021-11-07 |
0.0483 USDT |
130,644.6796 |
0.0470 USDT |
0.0468 USDT |
0.0473 USDT |
0.0471 USDT |
| 2021-11-06 |
0.0495 USDT |
208,673.1159 |
0.0487 USDT |
0.0481 USDT |
0.0484 USDT |
0.0483 USDT |
| 2021-11-05 |
0.0494 USDT |
221,328.8814 |
0.0500 USDT |
0.0500 USDT |
0.0509 USDT |
0.0509 USDT |
| 2021-11-04 |
0.0474 USDT |
204,266.0520 |
0.0498 USDT |
0.0493 USDT |
0.0499 USDT |
0.0497 USDT |
| 2021-11-03 |
0.0457 USDT |
270,671.5863 |
0.0424 USDT |
0.0421 USDT |
0.0434 USDT |
0.0434 USDT |
| 2021-11-02 |
0.0518 USDT |
211,362.8630 |
0.0506 USDT |
0.0506 USDT |
0.0521 USDT |
0.0524 USDT |
| 2021-11-01 |
0.0523 USDT |
136,422.0894 |
0.0530 USDT |
0.0530 USDT |
0.0542 USDT |
0.0540 USDT |
| 2021-10-31 |
0.0524 USDT |
186,344.7249 |
0.0526 USDT |
0.0504 USDT |
0.0517 USDT |
0.0515 USDT |
| 2021-10-30 |
0.0507 USDT |
196,475.9823 |
0.0511 USDT |
0.0507 USDT |
0.0516 USDT |
0.0541 USDT |
| 2021-10-29 |
0.0492 USDT |
158,536.3360 |
0.0487 USDT |
0.0481 USDT |
0.0487 USDT |
0.0486 USDT |
| 2021-10-28 |
0.0519 USDT |
177,428.9237 |
0.0496 USDT |
0.0496 USDT |
0.0510 USDT |
0.0500 USDT |
| 2021-10-27 |
0.0510 USDT |
194,510.0147 |
0.0556 USDT |
0.0535 USDT |
0.0555 USDT |
0.0546 USDT |
| 2021-10-26 |
0.0427 USDT |
268,217.7536 |
0.0414 USDT |
0.0411 USDT |
0.0437 USDT |
0.0445 USDT |
| 2021-10-25 |
0.0442 USDT |
150,201.7463 |
0.0438 USDT |
0.0436 USDT |
0.0442 USDT |
0.0443 USDT |
| 2021-10-24 |
0.0448 USDT |
221,841.9123 |
0.0453 USDT |
0.0450 USDT |
0.0456 USDT |
0.0455 USDT |
| 2021-10-23 |
0.0434 USDT |
192,708.6772 |
0.0441 USDT |
0.0430 USDT |
0.0437 USDT |
0.0432 USDT |
| 2021-10-22 |
0.0428 USDT |
207,279.2964 |
0.0430 USDT |
0.0427 USDT |
0.0434 USDT |
0.0440 USDT |
| 2021-10-21 |
0.0405 USDT |
211,154.5106 |
0.0437 USDT |
0.0429 USDT |
0.0440 USDT |
0.0446 USDT |
| 2021-10-20 |
0.0449 USDT |
222,138.3015 |
0.0419 USDT |
0.0417 USDT |
0.0426 USDT |
0.0425 USDT |
| 2021-10-19 |
0.0462 USDT |
201,273.9755 |
0.0478 USDT |
0.0471 USDT |
0.0480 USDT |
0.0471 USDT |
| 2021-10-18 |
0.0453 USDT |
184,374.4297 |
0.0461 USDT |
0.0453 USDT |
0.0460 USDT |
0.0463 USDT |
| 2021-10-17 |
0.0438 USDT |
271,436.0060 |
0.0439 USDT |
0.0439 USDT |
0.0452 USDT |
0.0451 USDT |
| 2021-10-16 |
0.0413 USDT |
226,690.3182 |
0.0426 USDT |
0.0425 USDT |
0.0430 USDT |
0.0428 USDT |
| 2021-10-15 |
0.0428 USDT |
217,137.5310 |
0.0400 USDT |
0.0397 USDT |
0.0412 USDT |
0.0410 USDT |
| 2021-10-14 |
0.0434 USDT |
187,746.9082 |
0.0443 USDT |
0.0435 USDT |
0.0442 USDT |
0.0443 USDT |
| 2021-10-13 |
0.0469 USDT |
239,580.0923 |
0.0452 USDT |
0.0425 USDT |
0.0440 USDT |
0.0436 USDT |
| 2021-10-12 |
0.0482 USDT |
133,438.7651 |
0.0465 USDT |
0.0465 USDT |
0.0473 USDT |
0.0477 USDT |
| 2021-10-11 |
0.0439 USDT |
206,705.0991 |
0.0480 USDT |
0.0453 USDT |
0.0464 USDT |
0.0462 USDT |
| 2021-10-10 |
0.0416 USDT |
322,524.0756 |
0.0425 USDT |
0.0420 USDT |
0.0427 USDT |
0.0427 USDT |
| 2021-10-09 |
0.0405 USDT |
92,300.6098 |
0.0397 USDT |
0.0397 USDT |
0.0402 USDT |
0.0403 USDT |
| 2021-10-08 |
0.0401 USDT |
158,107.3682 |
0.0423 USDT |
0.0413 USDT |
0.0422 USDT |
0.0414 USDT |
| 2021-10-07 |
0.0405 USDT |
158,344.5024 |
0.0390 USDT |
0.0389 USDT |
0.0405 USDT |
0.0402 USDT |
| 2021-10-06 |
0.0453 USDT |
115,582.2570 |
0.0440 USDT |
0.0436 USDT |
0.0444 USDT |
0.0442 USDT |
| 2021-10-05 |
0.0448 USDT |
169,541.7946 |
0.0439 USDT |
0.0420 USDT |
0.0434 USDT |
0.0434 USDT |
| 2021-10-04 |
0.0465 USDT |
113,508.2498 |
0.0466 USDT |
0.0454 USDT |
0.0471 USDT |
0.0455 USDT |
| 2021-10-03 |
0.0426 USDT |
240,640.9261 |
0.0413 USDT |
0.0412 USDT |
0.0429 USDT |
0.0429 USDT |
| 2021-10-02 |
0.0438 USDT |
157,718.8254 |
0.0413 USDT |
0.0402 USDT |
0.0411 USDT |
0.0411 USDT |
| 2021-10-01 |
0.0480 USDT |
238,449.3844 |
0.0444 USDT |
0.0428 USDT |
0.0445 USDT |
0.0456 USDT |
| 2021-09-30 |
0.0555 USDT |
103,441.5263 |
0.0551 USDT |
0.0530 USDT |
0.0543 USDT |
0.0542 USDT |
| 2021-09-29 |
0.0578 USDT |
110,180.0927 |
0.0602 USDT |
0.0590 USDT |
0.0603 USDT |
0.0596 USDT |
| 2021-09-28 |
0.0559 USDT |
131,870.1709 |
0.0576 USDT |
0.0576 USDT |
0.0603 USDT |
0.0614 USDT |
| 2021-09-27 |
0.0492 USDT |
234,220.6002 |
0.0522 USDT |
0.0497 USDT |
0.0515 USDT |
0.0536 USDT |
| 2021-09-26 |
0.0480 USDT |
216,518.6761 |
0.0468 USDT |
0.0460 USDT |
0.0500 USDT |
0.0497 USDT |
| 2021-09-25 |
0.0429 USDT |
361,636.9206 |
0.0421 USDT |
0.0421 USDT |
0.0444 USDT |
0.0446 USDT |
| 2021-09-24 |
0.0514 USDT |
426,078.0270 |
0.0511 USDT |
0.0453 USDT |
0.0464 USDT |
0.0461 USDT |
| 2021-09-23 |
0.0527 USDT |
134,636.0244 |
0.0505 USDT |
0.0504 USDT |
0.0517 USDT |
0.0513 USDT |
| 2021-09-22 |
0.0646 USDT |
245,750.6138 |
0.0549 USDT |
0.0525 USDT |
0.0540 USDT |
0.0536 USDT |