Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-23 |
0.0600 USDT |
222,452.0428 |
0.0500 USDT |
0.0472 USDT |
0.0503 USDT |
0.0486 USDT |
| 2021-12-22 |
0.0692 USDT |
166,243.1516 |
0.0656 USDT |
0.0645 USDT |
0.0658 USDT |
0.0655 USDT |
| 2021-12-21 |
0.0815 USDT |
163,885.9470 |
0.0809 USDT |
0.0755 USDT |
0.0771 USDT |
0.0770 USDT |
| 2021-12-20 |
0.0880 USDT |
123,819.8389 |
0.0825 USDT |
0.0811 USDT |
0.0846 USDT |
0.0847 USDT |
| 2021-12-19 |
0.0806 USDT |
125,579.2506 |
0.0831 USDT |
0.0827 USDT |
0.0854 USDT |
0.0857 USDT |
| 2021-12-18 |
0.0883 USDT |
150,281.5739 |
0.0867 USDT |
0.0847 USDT |
0.0863 USDT |
0.0854 USDT |
| 2021-12-17 |
0.0900 USDT |
160,228.3849 |
0.0898 USDT |
0.0888 USDT |
0.0925 USDT |
0.0931 USDT |
| 2021-12-16 |
0.0789 USDT |
140,645.8462 |
0.0856 USDT |
0.0824 USDT |
0.0843 USDT |
0.0852 USDT |
| 2021-12-15 |
0.0876 USDT |
161,234.5343 |
0.0753 USDT |
0.0742 USDT |
0.0771 USDT |
0.0768 USDT |
| 2021-12-14 |
0.0950 USDT |
143,352.8140 |
0.0925 USDT |
0.0837 USDT |
0.0886 USDT |
0.0873 USDT |
| 2021-12-13 |
0.0781 USDT |
131,527.2279 |
0.1000 USDT |
0.0937 USDT |
0.0985 USDT |
0.0944 USDT |
| 2021-12-12 |
0.0747 USDT |
133,868.2780 |
0.0726 USDT |
0.0716 USDT |
0.0730 USDT |
0.0735 USDT |
| 2021-12-11 |
0.0915 USDT |
159,111.8635 |
0.0839 USDT |
0.0743 USDT |
0.0767 USDT |
0.0770 USDT |
| 2021-12-10 |
0.0893 USDT |
112,923.7920 |
0.0963 USDT |
0.0924 USDT |
0.0947 USDT |
0.0981 USDT |
| 2021-12-09 |
0.0799 USDT |
143,005.7025 |
0.0876 USDT |
0.0845 USDT |
0.0884 USDT |
0.0898 USDT |
| 2021-12-08 |
0.0759 USDT |
124,583.3171 |
0.0725 USDT |
0.0710 USDT |
0.0729 USDT |
0.0740 USDT |
| 2021-12-07 |
0.0694 USDT |
139,006.4971 |
0.0753 USDT |
0.0737 USDT |
0.0759 USDT |
0.0772 USDT |
| 2021-12-06 |
0.0888 USDT |
149,199.4944 |
0.0842 USDT |
0.0714 USDT |
0.0768 USDT |
0.0721 USDT |
| 2021-12-05 |
0.0850 USDT |
182,763.9006 |
0.0910 USDT |
0.0844 USDT |
0.0851 USDT |
0.0850 USDT |
| 2021-12-04 |
0.0870 USDT |
220,399.1629 |
0.0799 USDT |
0.0733 USDT |
0.0773 USDT |
0.0795 USDT |
| 2021-12-03 |
0.0610 USDT |
217,043.9891 |
0.0706 USDT |
0.0663 USDT |
0.0685 USDT |
0.0707 USDT |
| 2021-12-02 |
0.0619 USDT |
230,357.4512 |
0.0522 USDT |
0.0521 USDT |
0.0549 USDT |
0.0537 USDT |
| 2021-12-01 |
0.0714 USDT |
183,051.6313 |
0.0716 USDT |
0.0705 USDT |
0.0731 USDT |
0.0772 USDT |
| 2021-11-30 |
0.0718 USDT |
161,151.7851 |
0.0703 USDT |
0.0703 USDT |
0.0735 USDT |
0.0736 USDT |
| 2021-11-29 |
0.0715 USDT |
144,881.1300 |
0.0692 USDT |
0.0678 USDT |
0.0692 USDT |
0.0696 USDT |
| 2021-11-28 |
0.0855 USDT |
157,313.0524 |
0.0892 USDT |
0.0723 USDT |
0.0764 USDT |
0.0753 USDT |
| 2021-11-27 |
0.0779 USDT |
144,323.3066 |
0.0761 USDT |
0.0754 USDT |
0.0770 USDT |
0.0789 USDT |
| 2021-11-26 |
0.0751 USDT |
130,435.8856 |
0.0766 USDT |
0.0749 USDT |
0.0779 USDT |
0.0773 USDT |
| 2021-11-25 |
0.0646 USDT |
186,556.1318 |
0.0601 USDT |
0.0601 USDT |
0.0629 USDT |
0.0640 USDT |
| 2021-11-24 |
0.0666 USDT |
173,198.8299 |
0.0736 USDT |
0.0689 USDT |
0.0695 USDT |
0.0692 USDT |
| 2021-11-23 |
0.0554 USDT |
185,705.2330 |
0.0553 USDT |
0.0553 USDT |
0.0567 USDT |
0.0579 USDT |
| 2021-11-22 |
0.0540 USDT |
230,759.1977 |
0.0559 USDT |
0.0549 USDT |
0.0566 USDT |
0.0565 USDT |
| 2021-11-21 |
0.0482 USDT |
179,910.5352 |
0.0486 USDT |
0.0480 USDT |
0.0490 USDT |
0.0495 USDT |
| 2021-11-20 |
0.0475 USDT |
187,809.6154 |
0.0463 USDT |
0.0453 USDT |
0.0459 USDT |
0.0458 USDT |
| 2021-11-19 |
0.0531 USDT |
198,544.1205 |
0.0497 USDT |
0.0494 USDT |
0.0503 USDT |
0.0501 USDT |
| 2021-11-18 |
0.0536 USDT |
197,675.6553 |
0.0544 USDT |
0.0532 USDT |
0.0556 USDT |
0.0569 USDT |
| 2021-11-17 |
0.0522 USDT |
177,571.5582 |
0.0513 USDT |
0.0502 USDT |
0.0521 USDT |
0.0521 USDT |
| 2021-11-16 |
0.0482 USDT |
233,137.1465 |
0.0487 USDT |
0.0485 USDT |
0.0495 USDT |
0.0492 USDT |
| 2021-11-15 |
0.0408 USDT |
223,618.4882 |
0.0423 USDT |
0.0418 USDT |
0.0427 USDT |
0.0424 USDT |
| 2021-11-14 |
0.0415 USDT |
228,335.2125 |
0.0419 USDT |
0.0412 USDT |
0.0419 USDT |
0.0414 USDT |
| 2021-11-13 |
0.0408 USDT |
206,987.0603 |
0.0407 USDT |
0.0405 USDT |
0.0409 USDT |
0.0408 USDT |
| 2021-11-12 |
0.0412 USDT |
261,030.4034 |
0.0416 USDT |
0.0393 USDT |
0.0407 USDT |
0.0408 USDT |
| 2021-11-11 |
0.0386 USDT |
270,257.7844 |
0.0390 USDT |
0.0382 USDT |
0.0392 USDT |
0.0382 USDT |
| 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 |