Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-13 |
0.0756 USDT |
75,278.2841 |
0.0745 USDT |
0.0734 USDT |
0.0740 USDT |
0.0769 USDT |
| 2023-08-12 |
0.0750 USDT |
41,381.3122 |
0.0756 USDT |
0.0752 USDT |
0.0760 USDT |
0.0752 USDT |
| 2023-08-11 |
0.0739 USDT |
38,433.2356 |
0.0747 USDT |
0.0741 USDT |
0.0748 USDT |
0.0756 USDT |
| 2023-08-10 |
0.0722 USDT |
60,528.2919 |
0.0727 USDT |
0.0723 USDT |
0.0732 USDT |
0.0732 USDT |
| 2023-08-09 |
0.0731 USDT |
91,697.3023 |
0.0736 USDT |
0.0711 USDT |
0.0730 USDT |
0.0727 USDT |
| 2023-08-08 |
0.0765 USDT |
189,043.7478 |
0.0719 USDT |
0.0709 USDT |
0.0731 USDT |
0.0735 USDT |
| 2023-08-07 |
0.0817 USDT |
61,552.9858 |
0.0824 USDT |
0.0810 USDT |
0.0820 USDT |
0.0811 USDT |
| 2023-08-06 |
0.0804 USDT |
46,491.8036 |
0.0812 USDT |
0.0795 USDT |
0.0814 USDT |
0.0814 USDT |
| 2023-08-05 |
0.0825 USDT |
39,115.5220 |
0.0818 USDT |
0.0805 USDT |
0.0817 USDT |
0.0816 USDT |
| 2023-08-04 |
0.0820 USDT |
134,850.7676 |
0.0801 USDT |
0.0801 USDT |
0.0822 USDT |
0.0815 USDT |
| 2023-08-03 |
0.0805 USDT |
78,637.3544 |
0.0800 USDT |
0.0791 USDT |
0.0813 USDT |
0.0819 USDT |
| 2023-08-02 |
0.0752 USDT |
100,344.8968 |
0.0792 USDT |
0.0768 USDT |
0.0775 USDT |
0.0768 USDT |
| 2023-08-01 |
0.0769 USDT |
74,857.5359 |
0.0748 USDT |
0.0720 USDT |
0.0748 USDT |
0.0720 USDT |
| 2023-07-31 |
0.0722 USDT |
160,834.0957 |
0.0723 USDT |
0.0723 USDT |
0.0735 USDT |
0.0760 USDT |
| 2023-07-30 |
0.0727 USDT |
151,966.3614 |
0.0718 USDT |
0.0717 USDT |
0.0739 USDT |
0.0734 USDT |
| 2023-07-29 |
0.0750 USDT |
61,903.2502 |
0.0749 USDT |
0.0723 USDT |
0.0735 USDT |
0.0737 USDT |
| 2023-07-28 |
0.0767 USDT |
37,044.7865 |
0.0759 USDT |
0.0751 USDT |
0.0756 USDT |
0.0755 USDT |
| 2023-07-27 |
0.0781 USDT |
65,630.6218 |
0.0800 USDT |
0.0780 USDT |
0.0792 USDT |
0.0795 USDT |
| 2023-07-26 |
0.0830 USDT |
137,239.3208 |
0.0804 USDT |
0.0775 USDT |
0.0794 USDT |
0.0792 USDT |
| 2023-07-25 |
0.0845 USDT |
59,713.0731 |
0.0851 USDT |
0.0833 USDT |
0.0843 USDT |
0.0839 USDT |
| 2023-07-24 |
0.0831 USDT |
78,695.2569 |
0.0858 USDT |
0.0835 USDT |
0.0846 USDT |
0.0844 USDT |
| 2023-07-23 |
0.0788 USDT |
69,047.9638 |
0.0769 USDT |
0.0761 USDT |
0.0772 USDT |
0.0765 USDT |
| 2023-07-22 |
0.0819 USDT |
107,969.3768 |
0.0813 USDT |
0.0804 USDT |
0.0816 USDT |
0.0812 USDT |
| 2023-07-21 |
0.0811 USDT |
141,148.8057 |
0.0805 USDT |
0.0784 USDT |
0.0799 USDT |
0.0811 USDT |
| 2023-07-20 |
0.0760 USDT |
120,950.2792 |
0.0808 USDT |
0.0791 USDT |
0.0808 USDT |
0.0803 USDT |
| 2023-07-19 |
0.0825 USDT |
244,881.1932 |
0.0763 USDT |
0.0752 USDT |
0.0778 USDT |
0.0783 USDT |
| 2023-07-18 |
0.0936 USDT |
104,894.1521 |
0.0929 USDT |
0.0917 USDT |
0.0955 USDT |
0.0934 USDT |
| 2023-07-17 |
0.0896 USDT |
111,797.5498 |
0.0918 USDT |
0.0881 USDT |
0.0901 USDT |
0.0888 USDT |
| 2023-07-16 |
0.0850 USDT |
147,284.5462 |
0.0859 USDT |
0.0853 USDT |
0.0876 USDT |
0.0870 USDT |
| 2023-07-15 |
0.0795 USDT |
118,695.7760 |
0.0798 USDT |
0.0775 USDT |
0.0795 USDT |
0.0818 USDT |
| 2023-07-14 |
0.0690 USDT |
240,985.8583 |
0.0881 USDT |
0.0828 USDT |
0.0838 USDT |
0.0828 USDT |
| 2023-07-13 |
0.0885 USDT |
1,232,558.1732 |
0.0968 USDT |
0.0628 USDT |
0.0779 USDT |
0.0794 USDT |
| 2023-07-12 |
0.1295 USDT |
49,339.8069 |
0.1318 USDT |
0.1318 USDT |
0.1350 USDT |
0.1338 USDT |
| 2023-07-11 |
0.1328 USDT |
46,877.4323 |
0.1327 USDT |
0.1292 USDT |
0.1299 USDT |
0.1299 USDT |
| 2023-07-10 |
0.1439 USDT |
83,018.6085 |
0.1386 USDT |
0.1313 USDT |
0.1342 USDT |
0.1326 USDT |
| 2023-07-09 |
0.1424 USDT |
40,504.9599 |
0.1448 USDT |
0.1443 USDT |
0.1467 USDT |
0.1443 USDT |
| 2023-07-08 |
0.1460 USDT |
56,342.3259 |
0.1400 USDT |
0.1396 USDT |
0.1421 USDT |
0.1421 USDT |
| 2023-07-07 |
0.1558 USDT |
33,884.7365 |
0.1551 USDT |
0.1503 USDT |
0.1521 USDT |
0.1512 USDT |
| 2023-07-06 |
0.1542 USDT |
86,395.0389 |
0.1543 USDT |
0.1525 USDT |
0.1564 USDT |
0.1619 USDT |
| 2023-07-05 |
0.1516 USDT |
61,875.9405 |
0.1573 USDT |
0.1547 USDT |
0.1578 USDT |
0.1580 USDT |
| 2023-07-04 |
0.1432 USDT |
50,421.9709 |
0.1474 USDT |
0.1402 USDT |
0.1436 USDT |
0.1451 USDT |
| 2023-07-03 |
0.1493 USDT |
104,300.6181 |
0.1491 USDT |
0.1394 USDT |
0.1454 USDT |
0.1400 USDT |
| 2023-07-02 |
0.1573 USDT |
79,738.4597 |
0.1595 USDT |
0.1503 USDT |
0.1523 USDT |
0.1509 USDT |