Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.9227 USDT |
11,690,258.7000 ADA |
0.9706 USDT |
0.8925 USDT |
0.9285 USDT |
0.9100 USDT |
| 2024-12-20 |
0.8473 USDT |
2,709,785.2000 ADA |
0.9107 USDT |
0.9008 USDT |
0.9244 USDT |
0.9119 USDT |
| 2024-12-19 |
0.9328 USDT |
14,430,533.5000 ADA |
0.8979 USDT |
0.8475 USDT |
0.8839 USDT |
0.8883 USDT |
| 2024-12-18 |
1.0165 USDT |
32,340,684.9000 ADA |
1.0228 USDT |
0.9563 USDT |
0.9855 USDT |
0.9828 USDT |
| 2024-12-17 |
1.0832 USDT |
1,451,113.9000 ADA |
1.0724 USDT |
1.0690 USDT |
1.0828 USDT |
1.0800 USDT |
| 2024-12-16 |
1.0928 USDT |
871,886.2000 ADA |
1.0937 USDT |
1.0874 USDT |
1.1041 USDT |
1.0906 USDT |
| 2024-12-15 |
1.0697 USDT |
196,270.2000 ADA |
1.0894 USDT |
1.0846 USDT |
1.0910 USDT |
1.0901 USDT |
| 2024-12-14 |
1.0841 USDT |
10,039,868.7000 ADA |
1.0842 USDT |
1.0522 USDT |
1.0629 USDT |
1.0552 USDT |
| 2024-12-13 |
1.1047 USDT |
382,008.9000 ADA |
1.1182 USDT |
1.1001 USDT |
1.1108 USDT |
1.1015 USDT |
| 2024-12-12 |
1.1356 USDT |
9,535,167.5000 ADA |
1.1468 USDT |
1.1054 USDT |
1.1190 USDT |
1.1190 USDT |
| 2024-12-11 |
1.0510 USDT |
13,970,823.6000 ADA |
1.0829 USDT |
1.0700 USDT |
1.0824 USDT |
1.0783 USDT |
| 2024-12-10 |
0.9911 USDT |
1,162,988.0000 ADA |
0.9854 USDT |
0.9842 USDT |
1.0210 USDT |
1.0016 USDT |
| 2024-12-09 |
1.0923 USDT |
13,756,834.1000 ADA |
1.0442 USDT |
0.9101 USDT |
1.0167 USDT |
1.0082 USDT |
| 2024-12-08 |
1.1974 USDT |
932,044.1000 ADA |
1.1817 USDT |
1.1765 USDT |
1.1787 USDT |
1.1774 USDT |
| 2024-12-07 |
1.2144 USDT |
7,251,304.9000 ADA |
1.2076 USDT |
1.1940 USDT |
1.2024 USDT |
1.2024 USDT |
| 2024-12-06 |
1.1885 USDT |
6,797,485.4000 ADA |
1.2195 USDT |
1.2100 USDT |
1.2256 USDT |
1.2278 USDT |
| 2024-12-05 |
1.1947 USDT |
1,729,563.4000 ADA |
1.1894 USDT |
1.1683 USDT |
1.1938 USDT |
1.1725 USDT |
| 2024-12-04 |
1.2016 USDT |
1,728,028.6000 ADA |
1.1673 USDT |
1.1665 USDT |
1.1816 USDT |
1.1761 USDT |
| 2024-12-03 |
1.2414 USDT |
205,880.7000 ADA |
1.2012 USDT |
1.1972 USDT |
1.2032 USDT |
1.2004 USDT |
| 2024-12-02 |
1.1239 USDT |
3,591,084.7000 ADA |
1.1317 USDT |
1.1302 USDT |
1.1677 USDT |
1.1662 USDT |
| 2024-12-01 |
1.0660 USDT |
5,000,997.6000 ADA |
1.0600 USDT |
1.0556 USDT |
1.0650 USDT |
1.0615 USDT |
| 2024-11-30 |
1.0920 USDT |
275,792.9000 ADA |
1.0859 USDT |
1.0836 USDT |
1.0911 USDT |
1.0908 USDT |
| 2024-11-29 |
1.0548 USDT |
13,317,844.4000 ADA |
1.0616 USDT |
1.0406 USDT |
1.0496 USDT |
1.0465 USDT |
| 2024-11-28 |
1.0044 USDT |
6,397,504.8000 ADA |
1.0026 USDT |
0.9958 USDT |
1.0038 USDT |
1.0309 USDT |
| 2024-11-27 |
0.9917 USDT |
6,675.2000 ADA |
1.0129 USDT |
1.0120 USDT |
1.0130 USDT |
1.0123 USDT |
| 2024-11-26 |
0.9307 USDT |
18,441,318.6000 ADA |
0.9067 USDT |
0.8928 USDT |
0.9281 USDT |
0.9548 USDT |
| 2024-11-25 |
1.0191 USDT |
26,252,358.6000 ADA |
0.9841 USDT |
0.9593 USDT |
0.9702 USDT |
0.9650 USDT |
| 2024-11-24 |
1.0231 USDT |
2,042,387.2000 ADA |
0.9671 USDT |
0.9650 USDT |
1.0015 USDT |
0.9996 USDT |
| 2024-11-23 |
1.0782 USDT |
4,281,531.6000 ADA |
1.0668 USDT |
1.0297 USDT |
1.0634 USDT |
1.0601 USDT |
| 2024-11-22 |
0.9016 USDT |
49,327,162.3000 ADA |
0.8973 USDT |
0.8941 USDT |
0.9296 USDT |
0.9786 USDT |
| 2024-11-21 |
0.7920 USDT |
14,109,639.4000 ADA |
0.7959 USDT |
0.7702 USDT |
0.7888 USDT |
0.7975 USDT |
| 2024-11-20 |
0.8044 USDT |
899,903.0000 ADA |
0.8046 USDT |
0.7984 USDT |
0.8055 USDT |
0.8004 USDT |
| 2024-11-19 |
0.7424 USDT |
12,942,574.4000 ADA |
0.7264 USDT |
0.7234 USDT |
0.7323 USDT |
0.7462 USDT |
| 2024-11-18 |
0.7445 USDT |
841,957.7000 ADA |
0.7364 USDT |
0.7332 USDT |
0.7465 USDT |
0.7465 USDT |
| 2024-11-17 |
0.7283 USDT |
284,021.7000 ADA |
0.7160 USDT |
0.7155 USDT |
0.7213 USDT |
0.7159 USDT |
| 2024-11-16 |
0.7498 USDT |
10,615,353.9000 ADA |
0.7588 USDT |
0.7327 USDT |
0.7506 USDT |
0.7341 USDT |
| 2024-11-15 |
0.6372 USDT |
25,373,210.1000 ADA |
0.6641 USDT |
0.6593 USDT |
0.6742 USDT |
0.6762 USDT |
| 2024-11-14 |
0.5671 USDT |
16,439,410.1000 ADA |
0.5624 USDT |
0.5417 USDT |
0.5545 USDT |
0.5647 USDT |
| 2024-11-13 |
0.5634 USDT |
2,627,554.1000 ADA |
0.5764 USDT |
0.5727 USDT |
0.5810 USDT |
0.5784 USDT |
| 2024-11-12 |
0.5946 USDT |
1,905,524.1000 ADA |
0.5748 USDT |
0.5685 USDT |
0.5800 USDT |
0.5776 USDT |
| 2024-11-11 |
0.5948 USDT |
8,620,443.9000 ADA |
0.5972 USDT |
0.5964 USDT |
0.6169 USDT |
0.6110 USDT |
| 2024-11-10 |
0.5367 USDT |
4,682,020.1000 ADA |
0.5786 USDT |
0.5741 USDT |
0.5886 USDT |
0.5822 USDT |
| 2024-11-09 |
0.4384 USDT |
2,410,135.9000 ADA |
0.4456 USDT |
0.4456 USDT |
0.4685 USDT |
0.4673 USDT |
| 2024-11-08 |
0.4301 USDT |
27,053,194.0000 ADA |
0.4404 USDT |
0.4341 USDT |
0.4477 USDT |
0.4440 USDT |
| 2024-11-07 |
0.3730 USDT |
700,320.5000 ADA |
0.3911 USDT |
0.3889 USDT |
0.3937 USDT |
0.3921 USDT |
| 2024-11-06 |
0.3545 USDT |
199,284.4000 ADA |
0.3535 USDT |
0.3535 USDT |
0.3556 USDT |
0.3556 USDT |
| 2024-11-05 |
0.3318 USDT |
3,001,188.3000 ADA |
0.3340 USDT |
0.3288 USDT |
0.3357 USDT |
0.3344 USDT |
| 2024-11-04 |
0.3293 USDT |
4,080,838.8000 ADA |
0.3256 USDT |
0.3202 USDT |
0.3263 USDT |
0.3259 USDT |
| 2024-11-03 |
0.3373 USDT |
6,554,890.4000 ADA |
0.3355 USDT |
0.3275 USDT |
0.3324 USDT |
0.3329 USDT |
| 2024-11-02 |
0.3564 USDT |
3,897,148.8000 ADA |
0.3582 USDT |
0.3484 USDT |
0.3521 USDT |
0.3514 USDT |