Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
1.0204 USDT |
16,109,789.2000 ADA |
1.0094 USDT |
0.9514 USDT |
0.9739 USDT |
0.9611 USDT |
| 2025-01-20 |
1.0273 USDT |
17,827,911.6000 ADA |
1.0469 USDT |
0.9783 USDT |
1.0208 USDT |
1.0177 USDT |
| 2025-01-19 |
1.0689 USDT |
6,746,061.7000 ADA |
1.0663 USDT |
1.0135 USDT |
1.0226 USDT |
1.0214 USDT |
| 2025-01-18 |
1.0972 USDT |
9,304,055.4000 ADA |
1.0659 USDT |
1.0509 USDT |
1.0653 USDT |
1.0624 USDT |
| 2025-01-17 |
1.1253 USDT |
15,928,436.3000 ADA |
1.1104 USDT |
1.1068 USDT |
1.1298 USDT |
1.1377 USDT |
| 2025-01-16 |
1.0849 USDT |
717,821.4000 ADA |
1.0919 USDT |
1.0808 USDT |
1.0953 USDT |
1.0903 USDT |
| 2025-01-15 |
1.0306 USDT |
795,435.5000 ADA |
1.0538 USDT |
1.0517 USDT |
1.0617 USDT |
1.0559 USDT |
| 2025-01-14 |
0.9599 USDT |
10,068,931.5000 ADA |
0.9715 USDT |
0.9555 USDT |
0.9688 USDT |
0.9969 USDT |
| 2025-01-13 |
0.9281 USDT |
25,201.7000 ADA |
0.9083 USDT |
0.9064 USDT |
0.9118 USDT |
0.9094 USDT |
| 2025-01-12 |
1.0027 USDT |
125,270.3000 ADA |
0.9635 USDT |
0.9635 USDT |
0.9679 USDT |
0.9656 USDT |
| 2025-01-11 |
0.9582 USDT |
3,462,670.1000 ADA |
1.0086 USDT |
0.9948 USDT |
1.0095 USDT |
0.9977 USDT |
| 2025-01-10 |
0.9343 USDT |
10,110,461.6000 ADA |
0.9216 USDT |
0.9105 USDT |
0.9342 USDT |
0.9346 USDT |
| 2025-01-09 |
0.9190 USDT |
329,861.2000 ADA |
0.8962 USDT |
0.8946 USDT |
0.9009 USDT |
0.8994 USDT |
| 2025-01-08 |
0.9655 USDT |
591.6000 ADA |
0.9530 USDT |
0.9530 USDT |
0.9533 USDT |
0.9533 USDT |
| 2025-01-07 |
1.0777 USDT |
18,141,193.5000 ADA |
1.0453 USDT |
0.9884 USDT |
1.0048 USDT |
1.0023 USDT |
| 2025-01-06 |
1.0885 USDT |
14,715,236.8000 ADA |
1.0787 USDT |
1.0626 USDT |
1.0796 USDT |
1.1037 USDT |
| 2025-01-05 |
1.0846 USDT |
438,293.4000 ADA |
1.0918 USDT |
1.0871 USDT |
1.0995 USDT |
1.0969 USDT |
| 2025-01-04 |
1.0834 USDT |
8,891,979.8000 ADA |
1.0613 USDT |
1.0590 USDT |
1.0718 USDT |
1.0739 USDT |
| 2025-01-03 |
1.0384 USDT |
514,766.7000 ADA |
1.0859 USDT |
1.0806 USDT |
1.0924 USDT |
1.0916 USDT |
| 2025-01-02 |
0.9415 USDT |
141,493.9000 ADA |
0.9614 USDT |
0.9590 USDT |
0.9651 USDT |
0.9623 USDT |
| 2025-01-01 |
0.8752 USDT |
1,516,923.4000 ADA |
0.9215 USDT |
0.9158 USDT |
0.9355 USDT |
0.9159 USDT |
| 2024-12-31 |
0.8600 USDT |
7,236,722.3000 ADA |
0.8556 USDT |
0.8413 USDT |
0.8513 USDT |
0.8501 USDT |
| 2024-12-30 |
0.8621 USDT |
6,750,137.6000 ADA |
0.8380 USDT |
0.8297 USDT |
0.8425 USDT |
0.8787 USDT |
| 2024-12-29 |
0.8855 USDT |
551,762.5000 ADA |
0.8599 USDT |
0.8530 USDT |
0.8614 USDT |
0.8613 USDT |
| 2024-12-28 |
0.8791 USDT |
493,473.8000 ADA |
0.8844 USDT |
0.8817 USDT |
0.8939 USDT |
0.8893 USDT |
| 2024-12-27 |
0.8766 USDT |
1,409,908.2000 ADA |
0.8832 USDT |
0.8698 USDT |
0.8833 USDT |
0.8699 USDT |
| 2024-12-26 |
0.8800 USDT |
389,379.6000 ADA |
0.8586 USDT |
0.8509 USDT |
0.8599 USDT |
0.8589 USDT |
| 2024-12-25 |
0.9266 USDT |
16,965.5000 ADA |
0.9071 USDT |
0.9062 USDT |
0.9096 USDT |
0.9096 USDT |
| 2024-12-24 |
0.9226 USDT |
41,481.3000 ADA |
0.9199 USDT |
0.9191 USDT |
0.9248 USDT |
0.9242 USDT |
| 2024-12-23 |
0.8876 USDT |
9,689,057.6000 ADA |
0.8979 USDT |
0.8637 USDT |
0.8744 USDT |
0.8909 USDT |
| 2024-12-22 |
0.8939 USDT |
147,149.9000 ADA |
0.8900 USDT |
0.8866 USDT |
0.8913 USDT |
0.8883 USDT |
| 2024-12-21 |
0.9384 USDT |
1,549,313.9000 ADA |
0.9022 USDT |
0.8882 USDT |
0.9031 USDT |
0.8935 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 |