Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-10 |
0.2987 USDT |
390,161.4000 ADA |
0.2977 USDT |
0.2962 USDT |
0.2965 USDT |
0.2962 USDT |
| 2023-08-09 |
0.2990 USDT |
1,131,663.6000 ADA |
0.2976 USDT |
0.2970 USDT |
0.2985 USDT |
0.2986 USDT |
| 2023-08-08 |
0.2945 USDT |
1,635,569.7000 ADA |
0.3013 USDT |
0.2990 USDT |
0.3007 USDT |
0.3002 USDT |
| 2023-08-07 |
0.2899 USDT |
530,880.5000 ADA |
0.2883 USDT |
0.2875 USDT |
0.2892 USDT |
0.2904 USDT |
| 2023-08-06 |
0.2938 USDT |
668,443.2000 ADA |
0.2919 USDT |
0.2917 USDT |
0.2925 USDT |
0.2922 USDT |
| 2023-08-05 |
0.2919 USDT |
599,508.8000 ADA |
0.2912 USDT |
0.2903 USDT |
0.2917 USDT |
0.2927 USDT |
| 2023-08-04 |
0.2936 USDT |
1,632,783.6000 ADA |
0.2957 USDT |
0.2904 USDT |
0.2940 USDT |
0.2939 USDT |
| 2023-08-03 |
0.2958 USDT |
2,041,066.1000 ADA |
0.2957 USDT |
0.2892 USDT |
0.2932 USDT |
0.2931 USDT |
| 2023-08-02 |
0.3049 USDT |
1,024,545.8000 ADA |
0.2999 USDT |
0.2994 USDT |
0.3023 USDT |
0.3023 USDT |
| 2023-08-01 |
0.3037 USDT |
918,847.2000 ADA |
0.3066 USDT |
0.3060 USDT |
0.3072 USDT |
0.3093 USDT |
| 2023-07-31 |
0.3126 USDT |
1,769,793.0000 ADA |
0.3118 USDT |
0.3069 USDT |
0.3098 USDT |
0.3070 USDT |
| 2023-07-30 |
0.3126 USDT |
3,121,000.0000 ADA |
0.3151 USDT |
0.3054 USDT |
0.3110 USDT |
0.3104 USDT |
| 2023-07-29 |
0.3115 USDT |
946,218.6000 ADA |
0.3109 USDT |
0.3109 USDT |
0.3128 USDT |
0.3131 USDT |
| 2023-07-28 |
0.3103 USDT |
305,824.0000 ADA |
0.3113 USDT |
0.3102 USDT |
0.3107 USDT |
0.3108 USDT |
| 2023-07-27 |
0.3093 USDT |
717,194.8000 ADA |
0.3084 USDT |
0.3054 USDT |
0.3072 USDT |
0.3072 USDT |
| 2023-07-26 |
0.3040 USDT |
3,117,280.1000 ADA |
0.3035 USDT |
0.3032 USDT |
0.3073 USDT |
0.3089 USDT |
| 2023-07-25 |
0.3042 USDT |
1,535,005.7000 ADA |
0.3040 USDT |
0.3015 USDT |
0.3034 USDT |
0.3037 USDT |
| 2023-07-24 |
0.3071 USDT |
1,053,470.5000 ADA |
0.3033 USDT |
0.3025 USDT |
0.3044 USDT |
0.3052 USDT |
| 2023-07-23 |
0.3142 USDT |
791,225.8000 ADA |
0.3181 USDT |
0.3150 USDT |
0.3162 USDT |
0.3172 USDT |
| 2023-07-22 |
0.3118 USDT |
1,455,044.1000 ADA |
0.3124 USDT |
0.3099 USDT |
0.3122 USDT |
0.3129 USDT |
| 2023-07-21 |
0.3145 USDT |
1,084,740.2000 ADA |
0.3159 USDT |
0.3118 USDT |
0.3127 USDT |
0.3126 USDT |
| 2023-07-20 |
0.3244 USDT |
1,356,283.5000 ADA |
0.3161 USDT |
0.3131 USDT |
0.3165 USDT |
0.3169 USDT |
| 2023-07-19 |
0.3174 USDT |
3,300,966.3000 ADA |
0.3250 USDT |
0.3195 USDT |
0.3248 USDT |
0.3222 USDT |
| 2023-07-18 |
0.3069 USDT |
1,000,449.5000 ADA |
0.3068 USDT |
0.3018 USDT |
0.3047 USDT |
0.3050 USDT |
| 2023-07-17 |
0.3128 USDT |
1,370,191.7000 ADA |
0.3079 USDT |
0.3069 USDT |
0.3110 USDT |
0.3118 USDT |
| 2023-07-16 |
0.3210 USDT |
1,676,470.4000 ADA |
0.3191 USDT |
0.3133 USDT |
0.3169 USDT |
0.3174 USDT |
| 2023-07-15 |
0.3302 USDT |
849,944.7000 ADA |
0.3308 USDT |
0.3244 USDT |
0.3260 USDT |
0.3259 USDT |
| 2023-07-14 |
0.3511 USDT |
248,051.1000 ADA |
0.3227 USDT |
0.3226 USDT |
0.3252 USDT |
0.3243 USDT |
| 2023-07-13 |
0.3266 USDT |
22,666,081.8000 ADA |
0.3180 USDT |
0.3176 USDT |
0.3330 USDT |
0.3407 USDT |
| 2023-07-12 |
0.2921 USDT |
932,334.8000 ADA |
0.2890 USDT |
0.2851 USDT |
0.2876 USDT |
0.2875 USDT |
| 2023-07-11 |
0.2905 USDT |
2,061,519.8000 ADA |
0.2902 USDT |
0.2883 USDT |
0.2901 USDT |
0.2919 USDT |
| 2023-07-10 |
0.2854 USDT |
2,844,907.0000 ADA |
0.2881 USDT |
0.2864 USDT |
0.2883 USDT |
0.2873 USDT |
| 2023-07-09 |
0.2877 USDT |
825,122.7000 ADA |
0.2851 USDT |
0.2831 USDT |
0.2849 USDT |
0.2851 USDT |
| 2023-07-08 |
0.2864 USDT |
1,431,056.3000 ADA |
0.2894 USDT |
0.2868 USDT |
0.2892 USDT |
0.2898 USDT |
| 2023-07-07 |
0.2821 USDT |
778,791.0000 ADA |
0.2816 USDT |
0.2812 USDT |
0.2831 USDT |
0.2837 USDT |
| 2023-07-06 |
0.2851 USDT |
2,827,299.3000 ADA |
0.2845 USDT |
0.2813 USDT |
0.2838 USDT |
0.2835 USDT |
| 2023-07-05 |
0.2882 USDT |
1,459,009.7000 ADA |
0.2843 USDT |
0.2815 USDT |
0.2838 USDT |
0.2840 USDT |
| 2023-07-04 |
0.2953 USDT |
1,394,461.5000 ADA |
0.2919 USDT |
0.2917 USDT |
0.2949 USDT |
0.2941 USDT |
| 2023-07-03 |
0.2945 USDT |
2,618,489.5000 ADA |
0.2953 USDT |
0.2947 USDT |
0.2970 USDT |
0.2959 USDT |
| 2023-07-02 |
0.2896 USDT |
1,758,238.0000 ADA |
0.2904 USDT |
0.2870 USDT |
0.2889 USDT |
0.2903 USDT |
| 2023-07-01 |
0.2880 USDT |
297,594.9000 ADA |
0.2902 USDT |
0.2902 USDT |
0.2919 USDT |
0.2915 USDT |
| 2023-06-30 |
0.2856 USDT |
1,234,439.2000 ADA |
0.2856 USDT |
0.2845 USDT |
0.2869 USDT |
0.2869 USDT |
| 2023-06-29 |
0.2731 USDT |
471,694.9000 ADA |
0.2751 USDT |
0.2730 USDT |
0.2751 USDT |
0.2750 USDT |
| 2023-06-28 |
0.2745 USDT |
686,106.9000 ADA |
0.2674 USDT |
0.2663 USDT |
0.2694 USDT |
0.2689 USDT |
| 2023-06-27 |
0.2830 USDT |
514,880.3000 ADA |
0.2891 USDT |
0.2854 USDT |
0.2866 USDT |
0.2856 USDT |
| 2023-06-26 |
0.2863 USDT |
1,465,319.5000 ADA |
0.2795 USDT |
0.2791 USDT |
0.2801 USDT |
0.2796 USDT |
| 2023-06-25 |
0.2954 USDT |
2,422,924.5000 ADA |
0.2951 USDT |
0.2913 USDT |
0.2934 USDT |
0.2925 USDT |
| 2023-06-24 |
0.2918 USDT |
2,379,954.5000 ADA |
0.2880 USDT |
0.2876 USDT |
0.2899 USDT |
0.2886 USDT |
| 2023-06-23 |
0.2951 USDT |
1,758,594.3000 ADA |
0.3000 USDT |
0.2951 USDT |
0.2999 USDT |
0.3001 USDT |
| 2023-06-22 |
0.2952 USDT |
2,116,053.1000 ADA |
0.2905 USDT |
0.2894 USDT |
0.2926 USDT |
0.2938 USDT |