Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
0.1316 USDT |
1,362,381.2062 |
0.1016 USDT |
0.1000 USDT |
0.1117 USDT |
0.1517 USDT |
| 2024-03-04 |
0.1086 USDT |
397,863.0319 |
0.1005 USDT |
0.0988 USDT |
0.1027 USDT |
0.1033 USDT |
| 2024-03-03 |
0.1313 USDT |
143,880.6415 |
0.1321 USDT |
0.1252 USDT |
0.1297 USDT |
0.1307 USDT |
| 2024-03-02 |
0.1279 USDT |
255,292.9911 |
0.1246 USDT |
0.1224 USDT |
0.1251 USDT |
0.1243 USDT |
| 2024-03-01 |
0.1698 USDT |
186,812.6423 |
0.1592 USDT |
0.1536 USDT |
0.1574 USDT |
0.1561 USDT |
| 2024-02-29 |
0.1740 USDT |
198,804.1687 |
0.1749 USDT |
0.1681 USDT |
0.1705 USDT |
0.1875 USDT |
| 2024-02-28 |
0.2230 USDT |
181,958.9956 |
0.2204 USDT |
0.2097 USDT |
0.2189 USDT |
0.2144 USDT |
| 2024-02-27 |
0.2338 USDT |
73,273.7785 |
0.2447 USDT |
0.2248 USDT |
0.2283 USDT |
0.2266 USDT |
| 2024-02-26 |
0.2729 USDT |
101,048.8568 |
0.2719 USDT |
0.2401 USDT |
0.2523 USDT |
0.2414 USDT |
| 2024-02-25 |
0.2771 USDT |
45,533.1372 |
0.2871 USDT |
0.2729 USDT |
0.2815 USDT |
0.2824 USDT |
| 2024-02-24 |
0.2884 USDT |
41,380.8604 |
0.2822 USDT |
0.2670 USDT |
0.2783 USDT |
0.2681 USDT |
| 2024-02-23 |
0.2911 USDT |
76,500.2757 |
0.3005 USDT |
0.2778 USDT |
0.2853 USDT |
0.2799 USDT |
| 2024-02-22 |
0.2799 USDT |
62,842.9342 |
0.2722 USDT |
0.2671 USDT |
0.2810 USDT |
0.2883 USDT |
| 2024-02-21 |
0.2799 USDT |
79,632.3877 |
0.2964 USDT |
0.2858 USDT |
0.2976 USDT |
0.2978 USDT |
| 2024-02-20 |
0.2507 USDT |
72,810.5179 |
0.2735 USDT |
0.2401 USDT |
0.2448 USDT |
0.2415 USDT |
| 2024-02-19 |
0.2510 USDT |
62,937.4318 |
0.2471 USDT |
0.2379 USDT |
0.2430 USDT |
0.2412 USDT |
| 2024-02-18 |
0.2569 USDT |
53,784.6191 |
0.2591 USDT |
0.2526 USDT |
0.2607 USDT |
0.2604 USDT |
| 2024-02-17 |
0.3106 USDT |
50,115.6039 |
0.3236 USDT |
0.2835 USDT |
0.2940 USDT |
0.2881 USDT |
| 2024-02-16 |
0.2961 USDT |
54,567.3247 |
0.3064 USDT |
0.2981 USDT |
0.3033 USDT |
0.3032 USDT |
| 2024-02-15 |
0.3110 USDT |
85,285.7789 |
0.2966 USDT |
0.2779 USDT |
0.2960 USDT |
0.2966 USDT |
| 2024-02-14 |
0.3592 USDT |
36,238.4827 |
0.3493 USDT |
0.3343 USDT |
0.3414 USDT |
0.3387 USDT |
| 2024-02-13 |
0.3981 USDT |
30,664.9152 |
0.4156 USDT |
0.4005 USDT |
0.4097 USDT |
0.4091 USDT |
| 2024-02-12 |
0.4069 USDT |
56,191.7616 |
0.3917 USDT |
0.3662 USDT |
0.3777 USDT |
0.3818 USDT |
| 2024-02-11 |
0.3982 USDT |
28,924.7239 |
0.4193 USDT |
0.4110 USDT |
0.4202 USDT |
0.4303 USDT |
| 2024-02-10 |
0.4269 USDT |
44,735.7723 |
0.4371 USDT |
0.3896 USDT |
0.4054 USDT |
0.4068 USDT |
| 2024-02-09 |
0.4439 USDT |
57,296.8346 |
0.4247 USDT |
0.4198 USDT |
0.4365 USDT |
0.4292 USDT |
| 2024-02-08 |
0.4834 USDT |
29,817.3504 |
0.4780 USDT |
0.4588 USDT |
0.4688 USDT |
0.4664 USDT |
| 2024-02-07 |
0.6070 USDT |
28,377.2673 |
0.6147 USDT |
0.5583 USDT |
0.5644 USDT |
0.5617 USDT |
| 2024-02-06 |
0.5857 USDT |
21,569.7035 |
0.5781 USDT |
0.5532 USDT |
0.5641 USDT |
0.5636 USDT |
| 2024-02-05 |
0.5805 USDT |
25,529.4786 |
0.5574 USDT |
0.5541 USDT |
0.5677 USDT |
0.5911 USDT |
| 2024-02-04 |
0.5481 USDT |
14,733.1987 |
0.5531 USDT |
0.5465 USDT |
0.5534 USDT |
0.5623 USDT |
| 2024-02-03 |
0.5216 USDT |
22,111.7509 |
0.5176 USDT |
0.5155 USDT |
0.5267 USDT |
0.5240 USDT |
| 2024-02-02 |
0.5435 USDT |
19,509.3278 |
0.5358 USDT |
0.5352 USDT |
0.5512 USDT |
0.5409 USDT |
| 2024-02-01 |
0.6123 USDT |
23,382.4736 |
0.6137 USDT |
0.5717 USDT |
0.5874 USDT |
0.5785 USDT |
| 2024-01-31 |
0.5713 USDT |
47,199.5631 |
0.5464 USDT |
0.5385 USDT |
0.5665 USDT |
0.5995 USDT |
| 2024-01-30 |
0.5214 USDT |
34,073.5876 |
0.5396 USDT |
0.5060 USDT |
0.5379 USDT |
0.5510 USDT |
| 2024-01-29 |
0.6219 USDT |
50,469.2826 |
0.6543 USDT |
0.5229 USDT |
0.5358 USDT |
0.5265 USDT |
| 2024-01-28 |
0.6438 USDT |
24,710.1381 |
0.6480 USDT |
0.6355 USDT |
0.6480 USDT |
0.6537 USDT |
| 2024-01-27 |
0.6841 USDT |
11,078.3858 |
0.6761 USDT |
0.6582 USDT |
0.6618 USDT |
0.6601 USDT |
| 2024-01-26 |
0.7152 USDT |
15,204.9745 |
0.6749 USDT |
0.6650 USDT |
0.6789 USDT |
0.6803 USDT |
| 2024-01-25 |
0.7520 USDT |
34,848.3835 |
0.7523 USDT |
0.7281 USDT |
0.7579 USDT |
0.7659 USDT |
| 2024-01-24 |
0.7604 USDT |
25,655.5673 |
0.7623 USDT |
0.7237 USDT |
0.7467 USDT |
0.7461 USDT |
| 2024-01-23 |
0.7877 USDT |
30,713.5791 |
0.7877 USDT |
0.7616 USDT |
0.7905 USDT |
0.7830 USDT |
| 2024-01-22 |
0.6802 USDT |
36,356.5116 |
0.6948 USDT |
0.6758 USDT |
0.7004 USDT |
0.7252 USDT |
| 2024-01-21 |
0.6043 USDT |
16,907.0861 |
0.5915 USDT |
0.5887 USDT |
0.6127 USDT |
0.6163 USDT |
| 2024-01-20 |
0.6322 USDT |
24,956.0152 |
0.6186 USDT |
0.6020 USDT |
0.6141 USDT |
0.6044 USDT |
| 2024-01-19 |
0.7040 USDT |
25,684.2921 |
0.7285 USDT |
0.6658 USDT |
0.6806 USDT |
0.6773 USDT |
| 2024-01-18 |
0.6129 USDT |
42,356.3832 |
0.6265 USDT |
0.5950 USDT |
0.6273 USDT |
0.6541 USDT |
| 2024-01-17 |
0.5744 USDT |
25,030.3519 |
0.5882 USDT |
0.5754 USDT |
0.5844 USDT |
0.5898 USDT |
| 2024-01-16 |
0.5612 USDT |
23,480.0843 |
0.5500 USDT |
0.5340 USDT |
0.5473 USDT |
0.5558 USDT |