Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.6841 USDT |
11,078.3858 |
0.6761 USDT |
0.6582 USDT |
0.6618 USDT |
0.6601 USDT |
| 2024-01-26 |
0.7152 USDT |
15,204.9745 |
0.6749 USDT |
0.6650 USDT |
0.6789 USDT |
0.6803 USDT |
| 2024-01-25 |
0.7520 USDT |
34,848.3835 |
0.7523 USDT |
0.7281 USDT |
0.7579 USDT |
0.7659 USDT |
| 2024-01-24 |
0.7604 USDT |
25,655.5673 |
0.7623 USDT |
0.7237 USDT |
0.7467 USDT |
0.7461 USDT |
| 2024-01-23 |
0.7877 USDT |
30,713.5791 |
0.7877 USDT |
0.7616 USDT |
0.7905 USDT |
0.7830 USDT |
| 2024-01-22 |
0.6802 USDT |
36,356.5116 |
0.6948 USDT |
0.6758 USDT |
0.7004 USDT |
0.7252 USDT |
| 2024-01-21 |
0.6043 USDT |
16,907.0861 |
0.5915 USDT |
0.5887 USDT |
0.6127 USDT |
0.6163 USDT |
| 2024-01-20 |
0.6322 USDT |
24,956.0152 |
0.6186 USDT |
0.6020 USDT |
0.6141 USDT |
0.6044 USDT |
| 2024-01-19 |
0.7040 USDT |
25,684.2921 |
0.7285 USDT |
0.6658 USDT |
0.6806 USDT |
0.6773 USDT |
| 2024-01-18 |
0.6129 USDT |
42,356.3832 |
0.6265 USDT |
0.5950 USDT |
0.6273 USDT |
0.6541 USDT |
| 2024-01-17 |
0.5744 USDT |
25,030.3519 |
0.5882 USDT |
0.5754 USDT |
0.5844 USDT |
0.5898 USDT |
| 2024-01-16 |
0.5612 USDT |
23,480.0843 |
0.5500 USDT |
0.5340 USDT |
0.5473 USDT |
0.5558 USDT |
| 2024-01-15 |
0.5803 USDT |
27,485.1284 |
0.5914 USDT |
0.5630 USDT |
0.5821 USDT |
0.5837 USDT |
| 2024-01-14 |
0.5500 USDT |
40,795.1385 |
0.5448 USDT |
0.5347 USDT |
0.5481 USDT |
0.5658 USDT |
| 2024-01-13 |
0.5476 USDT |
30,504.9618 |
0.5471 USDT |
0.5276 USDT |
0.5464 USDT |
0.5445 USDT |
| 2024-01-12 |
0.4958 USDT |
64,302.4187 |
0.5203 USDT |
0.4975 USDT |
0.5189 USDT |
0.5502 USDT |
| 2024-01-11 |
0.4718 USDT |
62,225.0935 |
0.4772 USDT |
0.4507 USDT |
0.4753 USDT |
0.4684 USDT |
| 2024-01-10 |
0.6885 USDT |
89,244.5779 |
0.7088 USDT |
0.4832 USDT |
0.5134 USDT |
0.5091 USDT |
| 2024-01-09 |
0.7122 USDT |
47,160.9491 |
0.7602 USDT |
0.7157 USDT |
0.7677 USDT |
0.7343 USDT |
| 2024-01-08 |
0.7994 USDT |
52,558.0947 |
0.7261 USDT |
0.6250 USDT |
0.6431 USDT |
0.6388 USDT |
| 2024-01-07 |
0.7376 USDT |
14,945.8227 |
0.7785 USDT |
0.7397 USDT |
0.7547 USDT |
0.7609 USDT |
| 2024-01-06 |
0.7319 USDT |
22,039.6498 |
0.7135 USDT |
0.7071 USDT |
0.7238 USDT |
0.7304 USDT |
| 2024-01-05 |
0.6652 USDT |
22,365.6994 |
0.7173 USDT |
0.6774 USDT |
0.6924 USDT |
0.6785 USDT |
| 2024-01-04 |
0.6113 USDT |
36,316.6411 |
0.5917 USDT |
0.5618 USDT |
0.5822 USDT |
0.5815 USDT |
| 2024-01-03 |
0.6672 USDT |
37,841.0839 |
0.6338 USDT |
0.6182 USDT |
0.6361 USDT |
0.6343 USDT |
| 2024-01-02 |
0.4820 USDT |
34,719.0829 |
0.4992 USDT |
0.4887 USDT |
0.5030 USDT |
0.5103 USDT |
| 2024-01-01 |
0.5289 USDT |
29,676.0535 |
0.5353 USDT |
0.4853 USDT |
0.4977 USDT |
0.4950 USDT |
| 2023-12-31 |
0.5359 USDT |
7,332.1756 |
0.5382 USDT |
0.5319 USDT |
0.5451 USDT |
0.5366 USDT |
| 2023-12-30 |
0.5357 USDT |
19,612.1910 |
0.5257 USDT |
0.5193 USDT |
0.5286 USDT |
0.5447 USDT |
| 2023-12-29 |
0.5227 USDT |
52,101.8625 |
0.5055 USDT |
0.5052 USDT |
0.5390 USDT |
0.5401 USDT |
| 2023-12-28 |
0.4656 USDT |
40,625.6487 |
0.4995 USDT |
0.4853 USDT |
0.4999 USDT |
0.5012 USDT |
| 2023-12-27 |
0.5465 USDT |
60,481.1438 |
0.5234 USDT |
0.4776 USDT |
0.4904 USDT |
0.4890 USDT |
| 2023-12-26 |
0.5779 USDT |
68,690.1110 |
0.5609 USDT |
0.5594 USDT |
0.6033 USDT |
0.5806 USDT |
| 2023-12-25 |
0.5792 USDT |
33,723.3074 |
0.5372 USDT |
0.5271 USDT |
0.5422 USDT |
0.5438 USDT |
| 2023-12-24 |
0.5705 USDT |
36,823.6862 |
0.5553 USDT |
0.5488 USDT |
0.5711 USDT |
0.6359 USDT |
| 2023-12-23 |
0.5985 USDT |
23,727.3688 |
0.6134 USDT |
0.5743 USDT |
0.6008 USDT |
0.5756 USDT |
| 2023-12-22 |
0.5570 USDT |
21,385.3002 |
0.5557 USDT |
0.5548 USDT |
0.5669 USDT |
0.5579 USDT |
| 2023-12-21 |
0.6356 USDT |
53,989.6571 |
0.6475 USDT |
0.5620 USDT |
0.5839 USDT |
0.5839 USDT |
| 2023-12-20 |
0.6855 USDT |
36,443.0623 |
0.6299 USDT |
0.6243 USDT |
0.6663 USDT |
0.6943 USDT |
| 2023-12-19 |
0.6794 USDT |
36,211.0441 |
0.7261 USDT |
0.7116 USDT |
0.7320 USDT |
0.7514 USDT |
| 2023-12-18 |
0.7856 USDT |
26,331.6402 |
0.7742 USDT |
0.6798 USDT |
0.7282 USDT |
0.6881 USDT |
| 2023-12-17 |
0.6811 USDT |
26,125.4957 |
0.6862 USDT |
0.6481 USDT |
0.6870 USDT |
0.7040 USDT |
| 2023-12-16 |
0.0002 USDT |
37,022.2301 |
0.6228 USDT |
0.6114 USDT |
0.6311 USDT |
0.6429 USDT |
| 2023-12-15 |
0.0001 USDT |
334,646,095.8105 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-14 |
0.0001 USDT |
342,425,853.5829 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-13 |
0.0001 USDT |
646,079,283.7149 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-12 |
0.0001 USDT |
281,819,680.0521 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-11 |
0.0005 USDT |
133,355,054.0997 |
0.0004 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-12-10 |
0.0008 USDT |
58,240,476.6128 |
0.0007 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2023-12-09 |
0.0009 USDT |
52,694,865.3493 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |