Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-20 |
0.0049 USDT |
4,019,687.8961 |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0050 USDT |
| 2023-11-19 |
0.0054 USDT |
2,689,877.7995 |
0.0053 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2023-11-18 |
0.0061 USDT |
2,765,656.0396 |
0.0058 USDT |
0.0055 USDT |
0.0056 USDT |
0.0056 USDT |
| 2023-11-17 |
0.0060 USDT |
3,029,797.4182 |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0061 USDT |
| 2023-11-16 |
0.0053 USDT |
6,945,402.1952 |
0.0051 USDT |
0.0049 USDT |
0.0055 USDT |
0.0063 USDT |
| 2023-11-15 |
0.0064 USDT |
5,211,944.4175 |
0.0061 USDT |
0.0058 USDT |
0.0059 USDT |
0.0060 USDT |
| 2023-11-14 |
0.0070 USDT |
5,395,269.8873 |
0.0065 USDT |
0.0065 USDT |
0.0069 USDT |
0.0069 USDT |
| 2023-11-13 |
0.0063 USDT |
4,045,591.8410 |
0.0066 USDT |
0.0063 USDT |
0.0066 USDT |
0.0066 USDT |
| 2023-11-12 |
0.0060 USDT |
3,620,381.3482 |
0.0059 USDT |
0.0057 USDT |
0.0059 USDT |
0.0060 USDT |
| 2023-11-11 |
0.0061 USDT |
5,389,722.0920 |
0.0058 USDT |
0.0055 USDT |
0.0057 USDT |
0.0059 USDT |
| 2023-11-10 |
0.0069 USDT |
3,509,992.6873 |
0.0071 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |
| 2023-11-09 |
0.0074 USDT |
9,754,018.1005 |
0.0068 USDT |
0.0066 USDT |
0.0075 USDT |
0.0076 USDT |
| 2023-11-08 |
0.0084 USDT |
1,915,365.3439 |
0.0081 USDT |
0.0080 USDT |
0.0082 USDT |
0.0081 USDT |
| 2023-11-07 |
0.0087 USDT |
3,433,536.3698 |
0.0093 USDT |
0.0086 USDT |
0.0090 USDT |
0.0088 USDT |
| 2023-11-06 |
0.0088 USDT |
3,627,143.8528 |
0.0086 USDT |
0.0073 USDT |
0.0079 USDT |
0.0079 USDT |
| 2023-11-05 |
0.0102 USDT |
2,093,622.9630 |
0.0095 USDT |
0.0092 USDT |
0.0095 USDT |
0.0099 USDT |
| 2023-11-04 |
0.0118 USDT |
472,834.1197 |
0.0119 USDT |
0.0116 USDT |
0.0117 USDT |
0.0117 USDT |
| 2023-11-03 |
0.0126 USDT |
1,632,170.3031 |
0.0127 USDT |
0.0117 USDT |
0.0119 USDT |
0.0117 USDT |
| 2023-11-02 |
0.0141 USDT |
3,002,309.5017 |
0.0151 USDT |
0.0118 USDT |
0.0127 USDT |
0.0127 USDT |
| 2023-11-01 |
0.0174 USDT |
1,682,803.2651 |
0.0177 USDT |
0.0146 USDT |
0.0150 USDT |
0.0147 USDT |
| 2023-10-31 |
0.0171 USDT |
584,665.9805 |
0.0176 USDT |
0.0173 USDT |
0.0178 USDT |
0.0179 USDT |
| 2023-10-30 |
0.0172 USDT |
547,725.6645 |
0.0171 USDT |
0.0162 USDT |
0.0164 USDT |
0.0163 USDT |
| 2023-10-29 |
0.0181 USDT |
622,678.2604 |
0.0176 USDT |
0.0172 USDT |
0.0175 USDT |
0.0175 USDT |
| 2023-10-28 |
0.0186 USDT |
280,472.5349 |
0.0186 USDT |
0.0186 USDT |
0.0188 USDT |
0.0188 USDT |
| 2023-10-27 |
0.0201 USDT |
334,923.6828 |
0.0193 USDT |
0.0192 USDT |
0.0195 USDT |
0.0194 USDT |
| 2023-10-26 |
0.0201 USDT |
646,617.9885 |
0.0205 USDT |
0.0200 USDT |
0.0204 USDT |
0.0200 USDT |
| 2023-10-25 |
0.0220 USDT |
717,643.3474 |
0.0218 USDT |
0.0213 USDT |
0.0220 USDT |
0.0221 USDT |
| 2023-10-24 |
0.0256 USDT |
802,527.6227 |
0.0230 USDT |
0.0210 USDT |
0.0230 USDT |
0.0210 USDT |
| 2023-10-23 |
0.0267 USDT |
942,591.9620 |
0.0262 USDT |
0.0230 USDT |
0.0246 USDT |
0.0239 USDT |
| 2023-10-22 |
0.0303 USDT |
313,447.5012 |
0.0308 USDT |
0.0291 USDT |
0.0298 USDT |
0.0295 USDT |
| 2023-10-21 |
0.0315 USDT |
221,551.7566 |
0.0298 USDT |
0.0297 USDT |
0.0302 USDT |
0.0307 USDT |
| 2023-10-20 |
0.0351 USDT |
189,261.5295 |
0.0343 USDT |
0.0338 USDT |
0.0342 USDT |
0.0341 USDT |
| 2023-10-19 |
0.0383 USDT |
179,945.6147 |
0.0388 USDT |
0.0381 USDT |
0.0391 USDT |
0.0399 USDT |
| 2023-10-18 |
0.0378 USDT |
134,266.2765 |
0.0381 USDT |
0.0375 USDT |
0.0378 USDT |
0.0385 USDT |
| 2023-10-17 |
0.0370 USDT |
122,771.2389 |
0.0376 USDT |
0.0376 USDT |
0.0380 USDT |
0.0378 USDT |
| 2023-10-16 |
0.0367 USDT |
292,902.0266 |
0.0364 USDT |
0.0357 USDT |
0.0364 USDT |
0.0362 USDT |
| 2023-10-15 |
0.0394 USDT |
113,633.4521 |
0.0392 USDT |
0.0385 USDT |
0.0389 USDT |
0.0387 USDT |
| 2023-10-14 |
0.0402 USDT |
64,909.8999 |
0.0395 USDT |
0.0394 USDT |
0.0398 USDT |
0.0398 USDT |
| 2023-10-13 |
0.0407 USDT |
197,284.7363 |
0.0407 USDT |
0.0390 USDT |
0.0401 USDT |
0.0404 USDT |
| 2023-10-12 |
0.0421 USDT |
136,996.0330 |
0.0429 USDT |
0.0419 USDT |
0.0421 USDT |
0.0419 USDT |
| 2023-10-11 |
0.0419 USDT |
257,265.2941 |
0.0410 USDT |
0.0409 USDT |
0.0421 USDT |
0.0419 USDT |
| 2023-10-10 |
0.0410 USDT |
119,865.4162 |
0.0405 USDT |
0.0397 USDT |
0.0403 USDT |
0.0404 USDT |
| 2023-10-09 |
0.0404 USDT |
189,406.5866 |
0.0404 USDT |
0.0398 USDT |
0.0406 USDT |
0.0405 USDT |
| 2023-10-08 |
0.0393 USDT |
101,674.9144 |
0.0390 USDT |
0.0389 USDT |
0.0392 USDT |
0.0393 USDT |
| 2023-10-07 |
0.0381 USDT |
146,669.3429 |
0.0389 USDT |
0.0384 USDT |
0.0391 USDT |
0.0391 USDT |
| 2023-10-06 |
0.0379 USDT |
158,790.0544 |
0.0366 USDT |
0.0359 USDT |
0.0366 USDT |
0.0363 USDT |
| 2023-10-05 |
0.0402 USDT |
363,935.8971 |
0.0387 USDT |
0.0383 USDT |
0.0390 USDT |
0.0387 USDT |
| 2023-10-04 |
0.0425 USDT |
278,583.7216 |
0.0428 USDT |
0.0415 USDT |
0.0425 USDT |
0.0420 USDT |
| 2023-10-03 |
0.0411 USDT |
251,807.1949 |
0.0411 USDT |
0.0408 USDT |
0.0419 USDT |
0.0426 USDT |
| 2023-10-02 |
0.0408 USDT |
273,899.0182 |
0.0424 USDT |
0.0416 USDT |
0.0425 USDT |
0.0429 USDT |