Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-21 |
0.0696 USDT |
525,522.3799 |
0.0791 USDT |
0.0703 USDT |
0.0799 USDT |
0.0784 USDT |
| 2021-09-20 |
0.0683 USDT |
280,590.8653 |
0.0721 USDT |
0.0656 USDT |
0.0694 USDT |
0.0671 USDT |
| 2021-09-19 |
0.0530 USDT |
345,255.3616 |
0.0539 USDT |
0.0529 USDT |
0.0569 USDT |
0.0565 USDT |
| 2021-09-18 |
0.0506 USDT |
95,768.3953 |
0.0515 USDT |
0.0511 USDT |
0.0519 USDT |
0.0519 USDT |
| 2021-09-17 |
0.0507 USDT |
200,731.2854 |
0.0515 USDT |
0.0515 USDT |
0.0529 USDT |
0.0522 USDT |
| 2021-09-16 |
0.0471 USDT |
154,389.9476 |
0.0506 USDT |
0.0482 USDT |
0.0493 USDT |
0.0493 USDT |
| 2021-09-15 |
0.0495 USDT |
209,271.0790 |
0.0434 USDT |
0.0432 USDT |
0.0456 USDT |
0.0453 USDT |
| 2021-09-14 |
0.0525 USDT |
115,545.4997 |
0.0539 USDT |
0.0519 USDT |
0.0539 USDT |
0.0531 USDT |
| 2021-09-13 |
0.0519 USDT |
97,401.1021 |
0.0497 USDT |
0.0490 USDT |
0.0512 USDT |
0.0513 USDT |
| 2021-09-12 |
0.0430 USDT |
276,214.3380 |
0.0448 USDT |
0.0425 USDT |
0.0433 USDT |
0.0426 USDT |
| 2021-09-11 |
0.0458 USDT |
282,169.9234 |
0.0394 USDT |
0.0394 USDT |
0.0453 USDT |
0.0428 USDT |
| 2021-09-10 |
0.0567 USDT |
220,979.3041 |
0.0586 USDT |
0.0567 USDT |
0.0620 USDT |
0.0593 USDT |
| 2021-09-09 |
0.0527 USDT |
145,179.1663 |
0.0539 USDT |
0.0506 USDT |
0.0530 USDT |
0.0528 USDT |
| 2021-09-08 |
0.0639 USDT |
276,398.2929 |
0.0632 USDT |
0.0519 USDT |
0.0554 USDT |
0.0541 USDT |
| 2021-09-07 |
0.0742 USDT |
253,486.8833 |
0.0667 USDT |
0.0606 USDT |
0.0701 USDT |
0.0612 USDT |
| 2021-09-06 |
0.0535 USDT |
49,821.4412 |
0.0544 USDT |
0.0541 USDT |
0.0555 USDT |
0.0553 USDT |
| 2021-09-05 |
0.0528 USDT |
92,435.1391 |
0.0498 USDT |
0.0487 USDT |
0.0500 USDT |
0.0504 USDT |
| 2021-09-04 |
0.0519 USDT |
64,108.0235 |
0.0538 USDT |
0.0532 USDT |
0.0541 USDT |
0.0552 USDT |
| 2021-09-03 |
0.0486 USDT |
54,950.4301 |
0.0487 USDT |
0.0480 USDT |
0.0491 USDT |
0.0504 USDT |
| 2021-09-02 |
0.0475 USDT |
90,792.5457 |
0.0486 USDT |
0.0465 USDT |
0.0478 USDT |
0.0478 USDT |
| 2021-09-01 |
0.0589 USDT |
11,310.4001 |
0.0573 USDT |
0.0552 USDT |
0.0570 USDT |
0.0567 USDT |
| 2021-08-31 |
0.0616 USDT |
13,593.7121 |
0.0626 USDT |
0.0611 USDT |
0.0633 USDT |
0.0627 USDT |
| 2021-08-30 |
0.0600 USDT |
15,486.3954 |
0.0598 USDT |
0.0596 USDT |
0.0620 USDT |
0.0660 USDT |
| 2021-08-29 |
0.0584 USDT |
19,858.4353 |
0.0557 USDT |
0.0553 USDT |
0.0563 USDT |
0.0567 USDT |
| 2021-08-28 |
0.0591 USDT |
13,524.8837 |
0.0601 USDT |
0.0573 USDT |
0.0603 USDT |
0.0597 USDT |
| 2021-08-27 |
0.0713 USDT |
16,935.1444 |
0.0580 USDT |
0.0567 USDT |
0.0583 USDT |
0.0573 USDT |
| 2021-08-26 |
0.0821 USDT |
11,868.9216 |
0.0873 USDT |
0.0784 USDT |
0.0847 USDT |
0.0814 USDT |
| 2021-08-25 |
0.0734 USDT |
13,747.8169 |
0.0727 USDT |
0.0706 USDT |
0.0734 USDT |
0.0720 USDT |
| 2021-08-24 |
0.0688 USDT |
15,780.9178 |
0.0719 USDT |
0.0676 USDT |
0.0726 USDT |
0.0725 USDT |
| 2021-08-23 |
0.0685 USDT |
22,259.2262 |
0.0622 USDT |
0.0601 USDT |
0.0618 USDT |
0.0617 USDT |
| 2021-08-22 |
0.1008 USDT |
16,840.5649 |
0.0957 USDT |
0.0889 USDT |
0.0920 USDT |
0.0896 USDT |
| 2021-08-21 |
0.1200 USDT |
11,636.1570 |
0.1274 USDT |
0.1154 USDT |
0.1215 USDT |
0.1214 USDT |
| 2021-08-20 |
0.1184 USDT |
10,984.0924 |
0.1177 USDT |
0.1154 USDT |
0.1177 USDT |
0.1224 USDT |
| 2021-08-19 |
0.1775 USDT |
10,662.9132 |
0.1347 USDT |
0.1246 USDT |
0.1377 USDT |
0.1301 USDT |
| 2021-08-18 |
0.2362 USDT |
9,710.7250 |
0.2120 USDT |
0.1934 USDT |
0.2028 USDT |
0.1971 USDT |
| 2021-08-17 |
0.2345 USDT |
9,686.5351 |
0.2427 USDT |
0.2427 USDT |
0.2730 USDT |
0.2663 USDT |
| 2021-08-16 |
0.2112 USDT |
11,306.1476 |
0.2200 USDT |
0.2169 USDT |
0.2260 USDT |
0.2193 USDT |
| 2021-08-15 |
0.2151 USDT |
5,436.8313 |
0.1998 USDT |
0.1975 USDT |
0.2033 USDT |
0.2006 USDT |
| 2021-08-14 |
0.2163 USDT |
7,885.4233 |
0.2090 USDT |
0.1964 USDT |
0.2054 USDT |
0.1981 USDT |
| 2021-08-13 |
0.2936 USDT |
6,424.9024 |
0.2566 USDT |
0.2430 USDT |
0.2647 USDT |
0.2460 USDT |
| 2021-08-12 |
0.4217 USDT |
6,002.3882 |
0.4204 USDT |
0.4154 USDT |
0.4346 USDT |
0.4493 USDT |
| 2021-08-11 |
0.4237 USDT |
15,430.5389 |
0.3806 USDT |
0.3801 USDT |
0.4298 USDT |
0.4153 USDT |