Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-10 |
0.2481 USDT |
1,923,348.8000 ADA |
0.2465 USDT |
0.2459 USDT |
0.2478 USDT |
0.2492 USDT |
| 2023-09-09 |
0.2544 USDT |
393,164.8000 ADA |
0.2541 USDT |
0.2533 USDT |
0.2537 USDT |
0.2534 USDT |
| 2023-09-08 |
0.2559 USDT |
639,009.3000 ADA |
0.2539 USDT |
0.2528 USDT |
0.2534 USDT |
0.2534 USDT |
| 2023-09-07 |
0.2564 USDT |
1,356,170.6000 ADA |
0.2558 USDT |
0.2553 USDT |
0.2562 USDT |
0.2574 USDT |
| 2023-09-06 |
0.2567 USDT |
2,331,388.0000 ADA |
0.2548 USDT |
0.2524 USDT |
0.2569 USDT |
0.2571 USDT |
| 2023-09-05 |
0.2567 USDT |
367,996.9000 ADA |
0.2572 USDT |
0.2562 USDT |
0.2571 USDT |
0.2572 USDT |
| 2023-09-04 |
0.2567 USDT |
514,674.6000 ADA |
0.2564 USDT |
0.2534 USDT |
0.2550 USDT |
0.2548 USDT |
| 2023-09-03 |
0.2551 USDT |
923,743.8000 ADA |
0.2543 USDT |
0.2539 USDT |
0.2546 USDT |
0.2544 USDT |
| 2023-09-02 |
0.2555 USDT |
438,891.4000 ADA |
0.2549 USDT |
0.2536 USDT |
0.2554 USDT |
0.2558 USDT |
| 2023-09-01 |
0.2558 USDT |
1,764,806.7000 ADA |
0.2547 USDT |
0.2516 USDT |
0.2546 USDT |
0.2555 USDT |
| 2023-08-31 |
0.2585 USDT |
1,748,120.5000 ADA |
0.2558 USDT |
0.2514 USDT |
0.2545 USDT |
0.2551 USDT |
| 2023-08-30 |
0.2661 USDT |
564,108.8000 ADA |
0.2635 USDT |
0.2628 USDT |
0.2642 USDT |
0.2656 USDT |
| 2023-08-29 |
0.2712 USDT |
1,843,157.7000 ADA |
0.2754 USDT |
0.2715 USDT |
0.2735 USDT |
0.2717 USDT |
| 2023-08-28 |
0.2629 USDT |
1,134,273.3000 ADA |
0.2654 USDT |
0.2636 USDT |
0.2664 USDT |
0.2668 USDT |
| 2023-08-27 |
0.2623 USDT |
598,313.1000 ADA |
0.2636 USDT |
0.2619 USDT |
0.2623 USDT |
0.2622 USDT |
| 2023-08-26 |
0.2597 USDT |
477,044.8000 ADA |
0.2605 USDT |
0.2602 USDT |
0.2609 USDT |
0.2613 USDT |
| 2023-08-25 |
0.2640 USDT |
1,214,823.4000 ADA |
0.2603 USDT |
0.2592 USDT |
0.2611 USDT |
0.2611 USDT |
| 2023-08-24 |
0.2672 USDT |
1,195,787.0000 ADA |
0.2630 USDT |
0.2623 USDT |
0.2638 USDT |
0.2655 USDT |
| 2023-08-23 |
0.2633 USDT |
1,393,497.8000 ADA |
0.2684 USDT |
0.2650 USDT |
0.2671 USDT |
0.2679 USDT |
| 2023-08-22 |
0.2578 USDT |
3,245,561.8000 ADA |
0.2559 USDT |
0.2517 USDT |
0.2557 USDT |
0.2553 USDT |
| 2023-08-21 |
0.2660 USDT |
1,081,803.4000 ADA |
0.2614 USDT |
0.2613 USDT |
0.2630 USDT |
0.2646 USDT |
| 2023-08-20 |
0.2684 USDT |
815,923.3000 ADA |
0.2699 USDT |
0.2694 USDT |
0.2706 USDT |
0.2709 USDT |
| 2023-08-19 |
0.2655 USDT |
1,217,640.1000 ADA |
0.2677 USDT |
0.2665 USDT |
0.2677 USDT |
0.2675 USDT |
| 2023-08-18 |
0.2595 USDT |
1,697,333.5000 ADA |
0.2628 USDT |
0.2623 USDT |
0.2647 USDT |
0.2646 USDT |
| 2023-08-17 |
0.2630 USDT |
11,817,304.9000 ADA |
0.2710 USDT |
0.2361 USDT |
0.2502 USDT |
0.2474 USDT |
| 2023-08-16 |
0.2740 USDT |
6,835,715.7000 ADA |
0.2754 USDT |
0.2655 USDT |
0.2716 USDT |
0.2723 USDT |
| 2023-08-15 |
0.2825 USDT |
10,379,461.2000 ADA |
0.2884 USDT |
0.2749 USDT |
0.2836 USDT |
0.2832 USDT |
| 2023-08-14 |
0.2900 USDT |
1,667,328.4000 ADA |
0.2916 USDT |
0.2879 USDT |
0.2901 USDT |
0.2905 USDT |
| 2023-08-13 |
0.2908 USDT |
1,809,317.0000 ADA |
0.2920 USDT |
0.2871 USDT |
0.2912 USDT |
0.2887 USDT |
| 2023-08-12 |
0.2931 USDT |
1,223,661.1000 ADA |
0.2932 USDT |
0.2911 USDT |
0.2913 USDT |
0.2913 USDT |
| 2023-08-11 |
0.2954 USDT |
776,158.5000 ADA |
0.2945 USDT |
0.2924 USDT |
0.2933 USDT |
0.2924 USDT |
| 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 |