Identifier on DigiFinex: ada3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0014 USDT |
24,382,327.3108 |
0.0012 USDT |
0.0011 USDT |
0.0012 USDT |
0.0012 USDT |
| 2023-12-07 |
0.0022 USDT |
10,376,801.7556 |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2023-12-06 |
0.0025 USDT |
10,760,320.7943 |
0.0023 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2023-12-05 |
0.0030 USDT |
10,259,405.7497 |
0.0029 USDT |
0.0027 USDT |
0.0027 USDT |
0.0027 USDT |
| 2023-12-04 |
0.0032 USDT |
3,529,438.9746 |
0.0033 USDT |
0.0031 USDT |
0.0032 USDT |
0.0031 USDT |
| 2023-12-03 |
0.0035 USDT |
2,064,484.3728 |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2023-12-02 |
0.0037 USDT |
3,113,791.0941 |
0.0036 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2023-12-01 |
0.0040 USDT |
1,314,813.2575 |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-11-30 |
0.0041 USDT |
1,575,190.7471 |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0041 USDT |
| 2023-11-29 |
0.0039 USDT |
4,431,748.7636 |
0.0040 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-11-28 |
0.0041 USDT |
3,350,346.3261 |
0.0040 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-11-27 |
0.0044 USDT |
3,734,952.2577 |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0043 USDT |
| 2023-11-26 |
0.0045 USDT |
3,065,109.3462 |
0.0046 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2023-11-25 |
0.0044 USDT |
1,453,887.0137 |
0.0044 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2023-11-24 |
0.0045 USDT |
1,740,713.6077 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2023-11-23 |
0.0049 USDT |
1,767,537.7784 |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2023-11-22 |
0.0054 USDT |
4,118,494.7283 |
0.0055 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2023-11-21 |
0.0052 USDT |
7,359,502.1063 |
0.0052 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 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 |