Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0561 USDT |
722,191.6184 |
0.0566 USDT |
0.0542 USDT |
0.0570 USDT |
0.0566 USDT |
| 2024-10-02 |
0.0519 USDT |
73,802.8790 |
0.0575 USDT |
0.0567 USDT |
0.0591 USDT |
0.0583 USDT |
| 2024-10-01 |
0.0468 USDT |
31,985.9658 |
0.0515 USDT |
0.0515 USDT |
0.0526 USDT |
0.0524 USDT |
| 2024-09-30 |
0.0402 USDT |
9,453.6161 |
0.0417 USDT |
0.0416 USDT |
0.0423 USDT |
0.0423 USDT |
| 2024-09-29 |
0.0372 USDT |
211,408.4513 |
0.0356 USDT |
0.0356 USDT |
0.0361 USDT |
0.0372 USDT |
| 2024-09-28 |
0.0369 USDT |
324,093.5521 |
0.0365 USDT |
0.0358 USDT |
0.0368 USDT |
0.0373 USDT |
| 2024-09-27 |
0.0360 USDT |
412,541.3269 |
0.0362 USDT |
0.0354 USDT |
0.0368 USDT |
0.0365 USDT |
| 2024-09-26 |
0.0396 USDT |
432,743.7446 |
0.0383 USDT |
0.0367 USDT |
0.0375 USDT |
0.0378 USDT |
| 2024-09-25 |
0.0428 USDT |
381,456.6500 |
0.0426 USDT |
0.0421 USDT |
0.0433 USDT |
0.0431 USDT |
| 2024-09-24 |
0.0494 USDT |
568,747.7338 |
0.0488 USDT |
0.0436 USDT |
0.0447 USDT |
0.0438 USDT |
| 2024-09-23 |
0.0571 USDT |
359,092.9761 |
0.0567 USDT |
0.0521 USDT |
0.0539 USDT |
0.0527 USDT |
| 2024-09-22 |
0.0583 USDT |
36,932.6759 |
0.0590 USDT |
0.0583 USDT |
0.0592 USDT |
0.0589 USDT |
| 2024-09-21 |
0.0578 USDT |
138,891.9719 |
0.0571 USDT |
0.0551 USDT |
0.0566 USDT |
0.0566 USDT |
| 2024-09-20 |
0.0579 USDT |
190,132.2200 |
0.0581 USDT |
0.0575 USDT |
0.0595 USDT |
0.0589 USDT |
| 2024-09-19 |
0.0614 USDT |
133,204.0410 |
0.0584 USDT |
0.0579 USDT |
0.0590 USDT |
0.0602 USDT |
| 2024-09-18 |
0.0719 USDT |
207,201.3125 |
0.0691 USDT |
0.0681 USDT |
0.0684 USDT |
0.0681 USDT |
| 2024-09-17 |
0.0721 USDT |
160,530.3760 |
0.0708 USDT |
0.0701 USDT |
0.0725 USDT |
0.0726 USDT |
| 2024-09-16 |
0.0737 USDT |
184,357.8814 |
0.0768 USDT |
0.0739 USDT |
0.0759 USDT |
0.0763 USDT |
| 2024-09-15 |
0.0653 USDT |
213,210.0299 |
0.0652 USDT |
0.0652 USDT |
0.0681 USDT |
0.0706 USDT |
| 2024-09-14 |
0.0617 USDT |
82,995.4102 |
0.0629 USDT |
0.0622 USDT |
0.0631 USDT |
0.0625 USDT |
| 2024-09-13 |
0.0615 USDT |
126,727.9416 |
0.0597 USDT |
0.0586 USDT |
0.0594 USDT |
0.0597 USDT |
| 2024-09-12 |
0.0629 USDT |
100,053.7347 |
0.0638 USDT |
0.0623 USDT |
0.0631 USDT |
0.0623 USDT |
| 2024-09-11 |
0.0741 USDT |
339,972.3658 |
0.0795 USDT |
0.0676 USDT |
0.0685 USDT |
0.0676 USDT |
| 2024-09-10 |
0.0728 USDT |
217,005.3597 |
0.0733 USDT |
0.0704 USDT |
0.0722 USDT |
0.0721 USDT |
| 2024-09-09 |
0.0732 USDT |
177,519.0715 |
0.0728 USDT |
0.0692 USDT |
0.0717 USDT |
0.0724 USDT |
| 2024-09-08 |
0.0799 USDT |
156,784.6953 |
0.0766 USDT |
0.0753 USDT |
0.0785 USDT |
0.0774 USDT |
| 2024-09-07 |
0.0950 USDT |
158,674.9786 |
0.0915 USDT |
0.0872 USDT |
0.0886 USDT |
0.0874 USDT |
| 2024-09-06 |
0.0922 USDT |
500,091.2048 |
0.0880 USDT |
0.0877 USDT |
0.0911 USDT |
0.0957 USDT |
| 2024-09-05 |
0.0902 USDT |
379,951.4477 |
0.0874 USDT |
0.0866 USDT |
0.0908 USDT |
0.0912 USDT |
| 2024-09-04 |
0.0990 USDT |
207,546.9053 |
0.0950 USDT |
0.0893 USDT |
0.0926 USDT |
0.0945 USDT |
| 2024-09-03 |
0.0912 USDT |
179,047.6095 |
0.0979 USDT |
0.0935 USDT |
0.0954 USDT |
0.0953 USDT |
| 2024-09-02 |
0.0909 USDT |
194,149.9791 |
0.0893 USDT |
0.0860 USDT |
0.0905 USDT |
0.0870 USDT |
| 2024-09-01 |
0.0848 USDT |
228,868.1931 |
0.0848 USDT |
0.0834 USDT |
0.0856 USDT |
0.0879 USDT |
| 2024-08-31 |
0.0807 USDT |
117,159.8889 |
0.0802 USDT |
0.0795 USDT |
0.0815 USDT |
0.0815 USDT |
| 2024-08-30 |
0.0789 USDT |
151,645.0762 |
0.0845 USDT |
0.0800 USDT |
0.0817 USDT |
0.0812 USDT |
| 2024-08-29 |
0.0756 USDT |
246,898.6555 |
0.0797 USDT |
0.0758 USDT |
0.0767 USDT |
0.0759 USDT |
| 2024-08-28 |
0.0809 USDT |
368,225.7268 |
0.0811 USDT |
0.0769 USDT |
0.0804 USDT |
0.0825 USDT |
| 2024-08-27 |
0.0733 USDT |
296,649.1211 |
0.0750 USDT |
0.0716 USDT |
0.0737 USDT |
0.0792 USDT |
| 2024-08-26 |
0.0680 USDT |
213,060.6135 |
0.0724 USDT |
0.0703 USDT |
0.0729 USDT |
0.0720 USDT |
| 2024-08-25 |
0.0639 USDT |
181,874.0228 |
0.0634 USDT |
0.0616 USDT |
0.0631 USDT |
0.0637 USDT |
| 2024-08-24 |
0.0607 USDT |
258,938.3557 |
0.0600 USDT |
0.0570 USDT |
0.0583 USDT |
0.0600 USDT |
| 2024-08-23 |
0.0679 USDT |
358,183.7551 |
0.0690 USDT |
0.0620 USDT |
0.0632 USDT |
0.0625 USDT |
| 2024-08-22 |
0.0744 USDT |
144,337.3904 |
0.0752 USDT |
0.0701 USDT |
0.0711 USDT |
0.0704 USDT |
| 2024-08-21 |
0.0828 USDT |
270,348.7291 |
0.0734 USDT |
0.0710 USDT |
0.0741 USDT |
0.0758 USDT |
| 2024-08-20 |
0.0977 USDT |
250,573.1850 |
0.0950 USDT |
0.0917 USDT |
0.0934 USDT |
0.0929 USDT |
| 2024-08-19 |
0.1066 USDT |
97,927.2562 |
0.1033 USDT |
0.1019 USDT |
0.1041 USDT |
0.1038 USDT |
| 2024-08-18 |
0.1047 USDT |
101,412.3915 |
0.1027 USDT |
0.1012 USDT |
0.1025 USDT |
0.1016 USDT |
| 2024-08-17 |
0.1094 USDT |
96,228.9253 |
0.1045 USDT |
0.1031 USDT |
0.1051 USDT |
0.1057 USDT |
| 2024-08-16 |
0.1133 USDT |
219,933.2393 |
0.1194 USDT |
0.1087 USDT |
0.1107 USDT |
0.1105 USDT |
| 2024-08-15 |
0.1109 USDT |
213,146.6329 |
0.1107 USDT |
0.1063 USDT |
0.1086 USDT |
0.1213 USDT |