Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
0.0168 USDT |
1,254,137.2207 |
0.0173 USDT |
0.0152 USDT |
0.0157 USDT |
0.0154 USDT |
| 2022-03-26 |
0.0181 USDT |
523,063.5657 |
0.0176 USDT |
0.0170 USDT |
0.0175 USDT |
0.0172 USDT |
| 2022-03-25 |
0.0180 USDT |
924,495.1168 |
0.0194 USDT |
0.0187 USDT |
0.0193 USDT |
0.0189 USDT |
| 2022-03-24 |
0.0180 USDT |
710,716.0802 |
0.0161 USDT |
0.0159 USDT |
0.0164 USDT |
0.0167 USDT |
| 2022-03-23 |
0.0247 USDT |
977,200.4681 |
0.0228 USDT |
0.0200 USDT |
0.0213 USDT |
0.0202 USDT |
| 2022-03-22 |
0.0322 USDT |
351,910.2219 |
0.0295 USDT |
0.0295 USDT |
0.0303 USDT |
0.0301 USDT |
| 2022-03-21 |
0.0385 USDT |
253,336.2361 |
0.0369 USDT |
0.0367 USDT |
0.0375 USDT |
0.0371 USDT |
| 2022-03-20 |
0.0398 USDT |
316,168.3746 |
0.0427 USDT |
0.0400 USDT |
0.0412 USDT |
0.0408 USDT |
| 2022-03-19 |
0.0409 USDT |
252,582.0090 |
0.0376 USDT |
0.0375 USDT |
0.0385 USDT |
0.0385 USDT |
| 2022-03-18 |
0.0483 USDT |
131,192.3972 |
0.0450 USDT |
0.0446 USDT |
0.0455 USDT |
0.0459 USDT |
| 2022-03-17 |
0.0476 USDT |
111,072.0274 |
0.0493 USDT |
0.0480 USDT |
0.0488 USDT |
0.0486 USDT |
| 2022-03-16 |
0.0534 USDT |
201,855.1900 |
0.0510 USDT |
0.0494 USDT |
0.0511 USDT |
0.0494 USDT |
| 2022-03-15 |
0.0572 USDT |
266,346.5236 |
0.0553 USDT |
0.0531 USDT |
0.0554 USDT |
0.0563 USDT |
| 2022-03-14 |
0.0584 USDT |
124,237.1450 |
0.0597 USDT |
0.0574 USDT |
0.0586 USDT |
0.0582 USDT |
| 2022-03-13 |
0.0578 USDT |
112,792.8123 |
0.0556 USDT |
0.0553 USDT |
0.0571 USDT |
0.0575 USDT |
| 2022-03-12 |
0.0595 USDT |
60,215.1194 |
0.0591 USDT |
0.0587 USDT |
0.0594 USDT |
0.0593 USDT |
| 2022-03-11 |
0.0588 USDT |
159,976.9815 |
0.0616 USDT |
0.0587 USDT |
0.0616 USDT |
0.0597 USDT |
| 2022-03-10 |
0.0567 USDT |
135,910.7679 |
0.0582 USDT |
0.0563 USDT |
0.0579 USDT |
0.0578 USDT |
| 2022-03-09 |
0.0521 USDT |
163,340.6602 |
0.0511 USDT |
0.0497 USDT |
0.0514 USDT |
0.0507 USDT |
| 2022-03-08 |
0.0602 USDT |
166,505.3771 |
0.0598 USDT |
0.0594 USDT |
0.0610 USDT |
0.0620 USDT |
| 2022-03-07 |
0.0585 USDT |
349,061.9317 |
0.0651 USDT |
0.0596 USDT |
0.0619 USDT |
0.0614 USDT |
| 2022-03-06 |
0.0535 USDT |
246,214.5360 |
0.0544 USDT |
0.0528 USDT |
0.0544 USDT |
0.0574 USDT |
| 2022-03-05 |
0.0527 USDT |
157,489.2136 |
0.0493 USDT |
0.0487 USDT |
0.0495 USDT |
0.0505 USDT |
| 2022-03-04 |
0.0498 USDT |
352,017.8918 |
0.0497 USDT |
0.0496 USDT |
0.0540 USDT |
0.0563 USDT |
| 2022-03-03 |
0.0437 USDT |
222,574.1959 |
0.0463 USDT |
0.0453 USDT |
0.0466 USDT |
0.0453 USDT |
| 2022-03-02 |
0.0394 USDT |
205,929.5240 |
0.0415 USDT |
0.0394 USDT |
0.0409 USDT |
0.0402 USDT |
| 2022-03-01 |
0.0387 USDT |
353,600.0983 |
0.0383 USDT |
0.0377 USDT |
0.0394 USDT |
0.0400 USDT |
| 2022-02-28 |
0.0492 USDT |
494,523.0080 |
0.0430 USDT |
0.0387 USDT |
0.0417 USDT |
0.0401 USDT |
| 2022-02-27 |
0.0545 USDT |
469,512.6076 |
0.0544 USDT |
0.0543 USDT |
0.0603 USDT |
0.0592 USDT |
| 2022-02-26 |
0.0510 USDT |
216,076.2160 |
0.0518 USDT |
0.0501 USDT |
0.0511 USDT |
0.0509 USDT |
| 2022-02-25 |
0.0606 USDT |
336,560.4249 |
0.0581 USDT |
0.0543 USDT |
0.0559 USDT |
0.0558 USDT |
| 2022-02-24 |
0.0764 USDT |
394,230.5710 |
0.0616 USDT |
0.0598 USDT |
0.0639 USDT |
0.0637 USDT |
| 2022-02-23 |
0.0566 USDT |
414,582.8013 |
0.0573 USDT |
0.0560 USDT |
0.0612 USDT |
0.0636 USDT |
| 2022-02-22 |
0.0702 USDT |
260,649.1833 |
0.0623 USDT |
0.0612 USDT |
0.0652 USDT |
0.0636 USDT |
| 2022-02-21 |
0.0559 USDT |
563,385.7340 |
0.0584 USDT |
0.0569 USDT |
0.0592 USDT |
0.0660 USDT |
| 2022-02-20 |
0.0552 USDT |
258,622.2916 |
0.0565 USDT |
0.0529 USDT |
0.0563 USDT |
0.0559 USDT |
| 2022-02-19 |
0.0481 USDT |
157,403.3010 |
0.0486 USDT |
0.0486 USDT |
0.0492 USDT |
0.0492 USDT |
| 2022-02-18 |
0.0456 USDT |
253,092.8103 |
0.0468 USDT |
0.0461 USDT |
0.0476 USDT |
0.0484 USDT |
| 2022-02-17 |
0.0407 USDT |
409,788.6449 |
0.0429 USDT |
0.0424 USDT |
0.0448 USDT |
0.0445 USDT |
| 2022-02-16 |
0.0378 USDT |
236,572.1619 |
0.0392 USDT |
0.0369 USDT |
0.0381 USDT |
0.0383 USDT |
| 2022-02-15 |
0.0384 USDT |
229,701.6347 |
0.0379 USDT |
0.0355 USDT |
0.0375 USDT |
0.0362 USDT |
| 2022-02-14 |
0.0451 USDT |
275,261.8383 |
0.0447 USDT |
0.0432 USDT |
0.0442 USDT |
0.0441 USDT |
| 2022-02-13 |
0.0432 USDT |
198,619.6424 |
0.0451 USDT |
0.0432 USDT |
0.0447 USDT |
0.0440 USDT |
| 2022-02-12 |
0.0427 USDT |
287,193.2843 |
0.0417 USDT |
0.0416 USDT |
0.0431 USDT |
0.0430 USDT |
| 2022-02-11 |
0.0356 USDT |
651,485.7406 |
0.0367 USDT |
0.0363 USDT |
0.0385 USDT |
0.0402 USDT |
| 2022-02-10 |
0.0320 USDT |
390,481.6102 |
0.0317 USDT |
0.0316 USDT |
0.0332 USDT |
0.0335 USDT |
| 2022-02-09 |
0.0323 USDT |
265,475.0646 |
0.0310 USDT |
0.0301 USDT |
0.0307 USDT |
0.0306 USDT |
| 2022-02-08 |
0.0321 USDT |
521,546.4355 |
0.0361 USDT |
0.0338 USDT |
0.0348 USDT |
0.0343 USDT |
| 2022-02-07 |
0.0342 USDT |
342,130.1540 |
0.0329 USDT |
0.0314 USDT |
0.0328 USDT |
0.0324 USDT |
| 2022-02-06 |
0.0400 USDT |
227,438.7985 |
0.0397 USDT |
0.0376 USDT |
0.0398 USDT |
0.0378 USDT |