Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.0408 USDT |
273,899.0182 |
0.0424 USDT |
0.0416 USDT |
0.0425 USDT |
0.0429 USDT |
| 2023-10-01 |
0.0443 USDT |
169,172.6603 |
0.0442 USDT |
0.0426 USDT |
0.0431 USDT |
0.0428 USDT |
| 2023-09-30 |
0.0490 USDT |
88,793.5193 |
0.0474 USDT |
0.0471 USDT |
0.0476 USDT |
0.0475 USDT |
| 2023-09-29 |
0.0502 USDT |
213,002.0004 |
0.0479 USDT |
0.0476 USDT |
0.0484 USDT |
0.0518 USDT |
| 2023-09-28 |
0.0541 USDT |
141,878.6110 |
0.0518 USDT |
0.0516 USDT |
0.0522 USDT |
0.0522 USDT |
| 2023-09-27 |
0.0563 USDT |
81,134.6801 |
0.0569 USDT |
0.0557 USDT |
0.0562 USDT |
0.0562 USDT |
| 2023-09-26 |
0.0569 USDT |
91,532.2832 |
0.0569 USDT |
0.0565 USDT |
0.0573 USDT |
0.0570 USDT |
| 2023-09-25 |
0.0588 USDT |
122,264.7516 |
0.0587 USDT |
0.0571 USDT |
0.0577 USDT |
0.0580 USDT |
| 2023-09-24 |
0.0590 USDT |
123,256.9160 |
0.0589 USDT |
0.0580 USDT |
0.0589 USDT |
0.0588 USDT |
| 2023-09-23 |
0.0599 USDT |
67,374.4284 |
0.0595 USDT |
0.0582 USDT |
0.0587 USDT |
0.0586 USDT |
| 2023-09-22 |
0.0612 USDT |
110,127.7662 |
0.0612 USDT |
0.0607 USDT |
0.0617 USDT |
0.0614 USDT |
| 2023-09-21 |
0.0593 USDT |
79,044.3374 |
0.0597 USDT |
0.0593 USDT |
0.0600 USDT |
0.0608 USDT |
| 2023-09-20 |
0.0575 USDT |
273,991.3582 |
0.0562 USDT |
0.0552 USDT |
0.0568 USDT |
0.0583 USDT |
| 2023-09-19 |
0.0578 USDT |
138,041.1568 |
0.0558 USDT |
0.0556 USDT |
0.0569 USDT |
0.0570 USDT |
| 2023-09-18 |
0.0621 USDT |
208,009.0611 |
0.0585 USDT |
0.0576 USDT |
0.0589 USDT |
0.0601 USDT |
| 2023-09-17 |
0.0645 USDT |
126,874.2501 |
0.0634 USDT |
0.0633 USDT |
0.0649 USDT |
0.0665 USDT |
| 2023-09-16 |
0.0640 USDT |
71,894.9561 |
0.0643 USDT |
0.0638 USDT |
0.0646 USDT |
0.0647 USDT |
| 2023-09-15 |
0.0654 USDT |
109,308.1431 |
0.0687 USDT |
0.0632 USDT |
0.0637 USDT |
0.0633 USDT |
| 2023-09-14 |
0.0673 USDT |
112,352.0500 |
0.0656 USDT |
0.0644 USDT |
0.0662 USDT |
0.0657 USDT |
| 2023-09-13 |
0.0708 USDT |
124,711.5372 |
0.0687 USDT |
0.0678 USDT |
0.0690 USDT |
0.0691 USDT |
| 2023-09-12 |
0.0725 USDT |
119,496.5201 |
0.0708 USDT |
0.0695 USDT |
0.0714 USDT |
0.0711 USDT |
| 2023-09-11 |
0.0764 USDT |
160,220.1536 |
0.0775 USDT |
0.0767 USDT |
0.0787 USDT |
0.0804 USDT |
| 2023-09-10 |
0.0740 USDT |
95,710.2929 |
0.0737 USDT |
0.0717 USDT |
0.0729 USDT |
0.0725 USDT |
| 2023-09-09 |
0.0701 USDT |
50,014.5470 |
0.0700 USDT |
0.0694 USDT |
0.0700 USDT |
0.0704 USDT |
| 2023-09-08 |
0.0700 USDT |
53,171.8661 |
0.0711 USDT |
0.0707 USDT |
0.0715 USDT |
0.0713 USDT |
| 2023-09-07 |
0.0710 USDT |
99,253.2815 |
0.0716 USDT |
0.0676 USDT |
0.0702 USDT |
0.0683 USDT |
| 2023-09-06 |
0.0717 USDT |
189,083.6632 |
0.0731 USDT |
0.0683 USDT |
0.0710 USDT |
0.0704 USDT |
| 2023-09-05 |
0.0730 USDT |
55,858.3669 |
0.0720 USDT |
0.0716 USDT |
0.0722 USDT |
0.0718 USDT |
| 2023-09-04 |
0.0744 USDT |
124,223.6212 |
0.0745 USDT |
0.0729 USDT |
0.0741 USDT |
0.0743 USDT |
| 2023-09-03 |
0.0767 USDT |
84,241.2556 |
0.0771 USDT |
0.0752 USDT |
0.0765 USDT |
0.0764 USDT |
| 2023-09-02 |
0.0775 USDT |
90,591.0424 |
0.0764 USDT |
0.0759 USDT |
0.0773 USDT |
0.0774 USDT |
| 2023-09-01 |
0.0783 USDT |
189,020.2627 |
0.0790 USDT |
0.0767 USDT |
0.0785 USDT |
0.0783 USDT |
| 2023-08-31 |
0.0766 USDT |
148,624.6126 |
0.0794 USDT |
0.0784 USDT |
0.0799 USDT |
0.0795 USDT |
| 2023-08-30 |
0.0723 USDT |
93,334.4286 |
0.0737 USDT |
0.0717 USDT |
0.0720 USDT |
0.0718 USDT |
| 2023-08-29 |
0.0686 USDT |
168,915.5073 |
0.0659 USDT |
0.0645 USDT |
0.0663 USDT |
0.0679 USDT |
| 2023-08-28 |
0.0775 USDT |
121,846.0199 |
0.0752 USDT |
0.0731 USDT |
0.0750 USDT |
0.0735 USDT |
| 2023-08-27 |
0.0792 USDT |
68,101.6794 |
0.0789 USDT |
0.0780 USDT |
0.0791 USDT |
0.0782 USDT |
| 2023-08-26 |
0.0826 USDT |
62,860.1360 |
0.0818 USDT |
0.0803 USDT |
0.0812 USDT |
0.0804 USDT |
| 2023-08-25 |
0.0810 USDT |
108,034.0319 |
0.0830 USDT |
0.0813 USDT |
0.0828 USDT |
0.0834 USDT |
| 2023-08-24 |
0.0790 USDT |
126,738.4887 |
0.0822 USDT |
0.0782 USDT |
0.0805 USDT |
0.0794 USDT |
| 2023-08-23 |
0.0864 USDT |
166,557.2715 |
0.0837 USDT |
0.0770 USDT |
0.0793 USDT |
0.0789 USDT |
| 2023-08-22 |
0.0914 USDT |
180,704.3222 |
0.0957 USDT |
0.0918 USDT |
0.0948 USDT |
0.0920 USDT |
| 2023-08-21 |
0.0835 USDT |
69,105.6145 |
0.0878 USDT |
0.0839 USDT |
0.0851 USDT |
0.0849 USDT |
| 2023-08-20 |
0.0830 USDT |
90,603.8573 |
0.0814 USDT |
0.0787 USDT |
0.0804 USDT |
0.0807 USDT |
| 2023-08-19 |
0.0881 USDT |
111,140.5287 |
0.0841 USDT |
0.0834 USDT |
0.0847 USDT |
0.0852 USDT |
| 2023-08-18 |
0.0938 USDT |
145,287.7850 |
0.0912 USDT |
0.0873 USDT |
0.0900 USDT |
0.0896 USDT |
| 2023-08-17 |
0.0983 USDT |
670,148.8961 |
0.0859 USDT |
0.0840 USDT |
0.0861 USDT |
0.1108 USDT |
| 2023-08-16 |
0.0854 USDT |
193,486.7564 |
0.0847 USDT |
0.0845 USDT |
0.0856 USDT |
0.0865 USDT |
| 2023-08-15 |
0.0786 USDT |
236,769.0634 |
0.0768 USDT |
0.0768 USDT |
0.0804 USDT |
0.0805 USDT |
| 2023-08-14 |
0.0757 USDT |
89,242.9590 |
0.0741 USDT |
0.0735 USDT |
0.0743 USDT |
0.0747 USDT |