Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-21 |
0.2794 USDT |
3,358,353.6000 ADA |
0.2838 USDT |
0.2815 USDT |
0.2858 USDT |
0.2859 USDT |
| 2023-06-20 |
0.2612 USDT |
2,808,013.7000 ADA |
0.2598 USDT |
0.2598 USDT |
0.2664 USDT |
0.2667 USDT |
| 2023-06-19 |
0.2604 USDT |
1,259,609.7000 ADA |
0.2593 USDT |
0.2579 USDT |
0.2614 USDT |
0.2628 USDT |
| 2023-06-18 |
0.2651 USDT |
2,837,663.8000 ADA |
0.2676 USDT |
0.2589 USDT |
0.2619 USDT |
0.2607 USDT |
| 2023-06-17 |
0.2680 USDT |
587,461.6000 ADA |
0.2673 USDT |
0.2660 USDT |
0.2672 USDT |
0.2673 USDT |
| 2023-06-16 |
0.2611 USDT |
1,718,027.7000 ADA |
0.2611 USDT |
0.2608 USDT |
0.2643 USDT |
0.2641 USDT |
| 2023-06-15 |
0.2593 USDT |
2,126,694.6000 ADA |
0.2580 USDT |
0.2560 USDT |
0.2607 USDT |
0.2632 USDT |
| 2023-06-14 |
0.2708 USDT |
4,479,284.9000 ADA |
0.2726 USDT |
0.2565 USDT |
0.2615 USDT |
0.2597 USDT |
| 2023-06-13 |
0.2790 USDT |
838,160.8000 ADA |
0.2738 USDT |
0.2730 USDT |
0.2751 USDT |
0.2731 USDT |
| 2023-06-12 |
0.2766 USDT |
994,462.7000 ADA |
0.2767 USDT |
0.2752 USDT |
0.2778 USDT |
0.2776 USDT |
| 2023-06-11 |
0.2686 USDT |
6,301,205.3000 ADA |
0.2678 USDT |
0.2672 USDT |
0.2715 USDT |
0.2752 USDT |
| 2023-06-10 |
0.2552 USDT |
6,928,836.9000 ADA |
0.2651 USDT |
0.2582 USDT |
0.2652 USDT |
0.2789 USDT |
| 2023-06-09 |
0.3130 USDT |
7,028,659.5000 ADA |
0.3083 USDT |
0.2983 USDT |
0.3020 USDT |
0.3000 USDT |
| 2023-06-08 |
0.3247 USDT |
104,294.3000 ADA |
0.3249 USDT |
0.3227 USDT |
0.3249 USDT |
0.3233 USDT |
| 2023-06-07 |
0.3330 USDT |
733,990.6000 ADA |
0.3230 USDT |
0.3194 USDT |
0.3220 USDT |
0.3218 USDT |
| 2023-06-06 |
0.3499 USDT |
144,959.9000 ADA |
0.3521 USDT |
0.3520 USDT |
0.3538 USDT |
0.3530 USDT |
| 2023-06-05 |
0.3599 USDT |
589,604.9000 ADA |
0.3506 USDT |
0.3478 USDT |
0.3513 USDT |
0.3519 USDT |
| 2023-06-04 |
0.3797 USDT |
538,287.1000 ADA |
0.3800 USDT |
0.3798 USDT |
0.3805 USDT |
0.3805 USDT |
| 2023-06-03 |
0.3760 USDT |
371,748.5000 ADA |
0.3746 USDT |
0.3729 USDT |
0.3747 USDT |
0.3755 USDT |