Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.6629 USDT |
3,029,090.2000 ADA |
0.6217 USDT |
0.6181 USDT |
0.6297 USDT |
0.6196 USDT |
| 2025-04-02 |
0.6811 USDT |
11,060,076.7000 ADA |
0.6851 USDT |
0.6752 USDT |
0.6877 USDT |
0.6870 USDT |
| 2025-04-01 |
0.6721 USDT |
556,963.6000 ADA |
0.6828 USDT |
0.6753 USDT |
0.6829 USDT |
0.6776 USDT |
| 2025-03-31 |
0.6507 USDT |
18,136,376.4000 ADA |
0.6576 USDT |
0.6295 USDT |
0.6430 USDT |
0.6609 USDT |
| 2025-03-30 |
0.6744 USDT |
9,780,234.5000 ADA |
0.6730 USDT |
0.6659 USDT |
0.6722 USDT |
0.6694 USDT |
| 2025-03-29 |
0.6777 USDT |
403,470.2000 ADA |
0.6681 USDT |
0.6674 USDT |
0.6749 USDT |
0.6730 USDT |
| 2025-03-28 |
0.7111 USDT |
414,113.4000 ADA |
0.6926 USDT |
0.6916 USDT |
0.6978 USDT |
0.6939 USDT |
| 2025-03-27 |
0.7346 USDT |
174,824.9000 ADA |
0.7286 USDT |
0.7274 USDT |
0.7332 USDT |
0.7274 USDT |
| 2025-03-26 |
0.7499 USDT |
450,176.9000 ADA |
0.7248 USDT |
0.7208 USDT |
0.7262 USDT |
0.7254 USDT |
| 2025-03-25 |
0.7466 USDT |
1,082,785.0000 ADA |
0.7458 USDT |
0.7397 USDT |
0.7444 USDT |
0.7406 USDT |
| 2025-03-24 |
0.7198 USDT |
8,102,798.3000 ADA |
0.7298 USDT |
0.7247 USDT |
0.7322 USDT |
0.7289 USDT |
| 2025-03-23 |
0.7061 USDT |
21,539.7000 ADA |
0.7002 USDT |
0.6999 USDT |
0.7003 USDT |
0.7003 USDT |
| 2025-03-22 |
0.7094 USDT |
3,830,537.5000 ADA |
0.7112 USDT |
0.7002 USDT |
0.7043 USDT |
0.7030 USDT |
| 2025-03-21 |
0.7132 USDT |
200,070.3000 ADA |
0.7137 USDT |
0.7120 USDT |
0.7142 USDT |
0.7120 USDT |
| 2025-03-20 |
0.7334 USDT |
227,578.5000 ADA |
0.7193 USDT |
0.7175 USDT |
0.7236 USDT |
0.7236 USDT |
| 2025-03-19 |
0.7283 USDT |
1,127,687.6000 ADA |
0.7383 USDT |
0.7378 USDT |
0.7470 USDT |
0.7436 USDT |
| 2025-03-18 |
0.7063 USDT |
645,851.6000 ADA |
0.6955 USDT |
0.6908 USDT |
0.6955 USDT |
0.6921 USDT |
| 2025-03-17 |
0.7188 USDT |
288,589.7000 ADA |
0.7196 USDT |
0.7183 USDT |
0.7210 USDT |
0.7209 USDT |
| 2025-03-16 |
0.7159 USDT |
12,305,054.0000 ADA |
0.6980 USDT |
0.6949 USDT |
0.7030 USDT |
0.7065 USDT |
| 2025-03-15 |
0.7425 USDT |
772,047.0000 ADA |
0.7502 USDT |
0.7495 USDT |
0.7562 USDT |
0.7516 USDT |
| 2025-03-14 |
0.7123 USDT |
3,725,193.8000 ADA |
0.7304 USDT |
0.7299 USDT |
0.7512 USDT |
0.7383 USDT |
| 2025-03-13 |
0.7205 USDT |
25,834,942.4000 ADA |
0.7176 USDT |
0.6956 USDT |
0.6992 USDT |
0.6992 USDT |
| 2025-03-12 |
0.7343 USDT |
91,177.3000 ADA |
0.7326 USDT |
0.7303 USDT |
0.7339 USDT |
0.7315 USDT |
| 2025-03-11 |
0.7012 USDT |
2,495,597.1000 ADA |
0.7263 USDT |
0.7154 USDT |
0.7290 USDT |
0.7198 USDT |
| 2025-03-10 |
0.7173 USDT |
2,785,814.2000 ADA |
0.6889 USDT |
0.6794 USDT |
0.6917 USDT |
0.6893 USDT |
| 2025-03-09 |
0.7651 USDT |
13,448,407.8000 ADA |
0.7215 USDT |
0.7091 USDT |
0.7240 USDT |
0.7201 USDT |
| 2025-03-08 |
0.8295 USDT |
224,202.8000 ADA |
0.8171 USDT |
0.8138 USDT |
0.8171 USDT |
0.8140 USDT |
| 2025-03-07 |
0.8598 USDT |
11,713,992.2000 ADA |
0.8529 USDT |
0.8062 USDT |
0.8450 USDT |
0.8368 USDT |
| 2025-03-06 |
0.9474 USDT |
8,546,324.8000 ADA |
0.9018 USDT |
0.8859 USDT |
0.8984 USDT |
0.8878 USDT |
| 2025-03-05 |
0.9484 USDT |
74,042,630.5000 ADA |
0.9231 USDT |
0.9157 USDT |
0.9384 USDT |
0.9542 USDT |
| 2025-03-04 |
0.8443 USDT |
19,491,439.8000 ADA |
0.9268 USDT |
0.9043 USDT |
0.9446 USDT |
0.9273 USDT |
| 2025-03-03 |
0.9957 USDT |
16,264,188.4000 ADA |
0.8358 USDT |
0.8352 USDT |
0.8781 USDT |
0.8444 USDT |
| 2025-03-02 |
0.9425 USDT |
8,427,438.4000 ADA |
1.0418 USDT |
1.0198 USDT |
1.0409 USDT |
1.0376 USDT |
| 2025-03-01 |
0.6445 USDT |
3,236,713.7000 ADA |
0.6481 USDT |
0.6467 USDT |
0.6718 USDT |
0.6695 USDT |
| 2025-02-28 |
0.6106 USDT |
2,215,349.7000 ADA |
0.6346 USDT |
0.6268 USDT |
0.6337 USDT |
0.6351 USDT |
| 2025-02-27 |
0.6598 USDT |
867,778.7000 ADA |
0.6779 USDT |
0.6710 USDT |
0.6762 USDT |
0.6760 USDT |
| 2025-02-26 |
0.6772 USDT |
1,220,505.8000 ADA |
0.6719 USDT |
0.6535 USDT |
0.6616 USDT |
0.6546 USDT |
| 2025-02-25 |
0.6632 USDT |
1,929,640.3000 ADA |
0.6856 USDT |
0.6824 USDT |
0.6940 USDT |
0.6843 USDT |
| 2025-02-24 |
0.7204 USDT |
13,322,949.8000 ADA |
0.7159 USDT |
0.6705 USDT |
0.6934 USDT |
0.6850 USDT |
| 2025-02-23 |
0.7716 USDT |
685,665.4000 ADA |
0.7692 USDT |
0.7614 USDT |
0.7692 USDT |
0.7684 USDT |
| 2025-02-22 |
0.7689 USDT |
475,672.2000 ADA |
0.7802 USDT |
0.7732 USDT |
0.7785 USDT |
0.7777 USDT |
| 2025-02-21 |
0.7884 USDT |
1,970,339.3000 ADA |
0.7558 USDT |
0.7534 USDT |
0.7641 USDT |
0.7617 USDT |
| 2025-02-20 |
0.7890 USDT |
1,728,863.2000 ADA |
0.8106 USDT |
0.7987 USDT |
0.8045 USDT |
0.8038 USDT |
| 2025-02-19 |
0.7587 USDT |
1,190,736.6000 ADA |
0.7578 USDT |
0.7566 USDT |
0.7682 USDT |
0.7739 USDT |
| 2025-02-18 |
0.7735 USDT |
1,159,741.4000 ADA |
0.7466 USDT |
0.7425 USDT |
0.7546 USDT |
0.7574 USDT |
| 2025-02-17 |
0.8021 USDT |
6,237,750.0000 ADA |
0.8097 USDT |
0.7831 USDT |
0.7998 USDT |
0.7992 USDT |
| 2025-02-16 |
0.7763 USDT |
1,439,082.5000 ADA |
0.7711 USDT |
0.7635 USDT |
0.7726 USDT |
0.7733 USDT |
| 2025-02-15 |
0.7955 USDT |
215,640.0000 ADA |
0.7790 USDT |
0.7781 USDT |
0.7811 USDT |
0.7793 USDT |
| 2025-02-14 |
0.8091 USDT |
1,552,840.5000 ADA |
0.8062 USDT |
0.7899 USDT |
0.7992 USDT |
0.7978 USDT |
| 2025-02-13 |
0.7853 USDT |
1,012,202.8000 ADA |
0.7780 USDT |
0.7756 USDT |
0.7867 USDT |
0.7903 USDT |