Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-02 |
0.3737 USDT |
548,417.0000 ADA |
0.3781 USDT |
0.3769 USDT |
0.3784 USDT |
0.3777 USDT |
| 2023-06-01 |
0.3660 USDT |
607,183.9000 ADA |
0.3664 USDT |
0.3631 USDT |
0.3659 USDT |
0.3657 USDT |
| 2023-05-31 |
0.3750 USDT |
283,436.3000 ADA |
0.3756 USDT |
0.3748 USDT |
0.3762 USDT |
0.3750 USDT |
| 2023-05-30 |
0.3788 USDT |
374,546.6000 ADA |
0.3783 USDT |
0.3764 USDT |
0.3782 USDT |
0.3780 USDT |
| 2023-05-29 |
0.3797 USDT |
508,422.6000 ADA |
0.3790 USDT |
0.3776 USDT |
0.3791 USDT |
0.3776 USDT |
| 2023-05-28 |
0.3753 USDT |
1,059,668.6000 ADA |
0.3771 USDT |
0.3767 USDT |
0.3784 USDT |
0.3821 USDT |
| 2023-05-27 |
0.3642 USDT |
399,538.4000 ADA |
0.3633 USDT |
0.3633 USDT |
0.3649 USDT |
0.3664 USDT |
| 2023-05-26 |
0.3597 USDT |
1,848,759.1000 ADA |
0.3595 USDT |
0.3585 USDT |
0.3599 USDT |
0.3641 USDT |
| 2023-05-25 |
0.3586 USDT |
764,042.4000 ADA |
0.3561 USDT |
0.3551 USDT |
0.3571 USDT |
0.3574 USDT |
| 2023-05-24 |
0.3647 USDT |
361,485.2000 ADA |
0.3627 USDT |
0.3618 USDT |
0.3635 USDT |
0.3641 USDT |
| 2023-05-23 |
0.3709 USDT |
509,836.2000 ADA |
0.3699 USDT |
0.3692 USDT |
0.3706 USDT |
0.3706 USDT |
| 2023-05-22 |
0.3673 USDT |
342,257.3000 ADA |
0.3684 USDT |
0.3679 USDT |
0.3690 USDT |
0.3691 USDT |
| 2023-05-21 |
0.3616 USDT |
367,377.8000 ADA |
0.3606 USDT |
0.3567 USDT |
0.3603 USDT |
0.3609 USDT |
| 2023-05-20 |
0.3651 USDT |
224,375.9000 ADA |
0.3657 USDT |
0.3641 USDT |
0.3657 USDT |
0.3658 USDT |
| 2023-05-19 |
0.3698 USDT |
606,254.1000 ADA |
0.3698 USDT |
0.3662 USDT |
0.3682 USDT |
0.3682 USDT |
| 2023-05-18 |
0.3748 USDT |
760,549.7000 ADA |
0.3684 USDT |
0.3676 USDT |
0.3719 USDT |
0.3754 USDT |
| 2023-05-17 |
0.3722 USDT |
2,173,551.3000 ADA |
0.3727 USDT |
0.3727 USDT |
0.3746 USDT |
0.3752 USDT |
| 2023-05-16 |
0.3665 USDT |
368,963.9000 ADA |
0.3675 USDT |
0.3644 USDT |
0.3656 USDT |
0.3666 USDT |
| 2023-05-15 |
0.3713 USDT |
39,556.3000 ADA |
0.3687 USDT |
0.3680 USDT |
0.3690 USDT |
0.3683 USDT |
| 2023-05-14 |
0.3678 USDT |
221,131.3000 ADA |
0.3677 USDT |
0.3670 USDT |
0.3690 USDT |
0.3697 USDT |
| 2023-05-13 |
0.3663 USDT |
180,668.5000 ADA |
0.3641 USDT |
0.3640 USDT |
0.3657 USDT |
0.3651 USDT |
| 2023-05-12 |
0.3611 USDT |
1,225,487.6000 ADA |
0.3607 USDT |
0.3595 USDT |
0.3620 USDT |
0.3695 USDT |
| 2023-05-11 |
0.3580 USDT |
398,344.2000 ADA |
0.3587 USDT |
0.3573 USDT |
0.3601 USDT |
0.3603 USDT |
| 2023-05-10 |
0.3650 USDT |
119,250.9000 ADA |
0.3671 USDT |
0.3669 USDT |
0.3704 USDT |
0.3710 USDT |
| 2023-05-09 |
0.3640 USDT |
952,127.8000 ADA |
0.3611 USDT |
0.3599 USDT |
0.3642 USDT |
0.3638 USDT |
| 2023-05-08 |
0.3672 USDT |
150,918.0000 ADA |
0.3624 USDT |
0.3618 USDT |
0.3640 USDT |
0.3639 USDT |
| 2023-05-07 |
0.3802 USDT |
793,292.0000 ADA |
0.3809 USDT |
0.3781 USDT |
0.3797 USDT |
0.3799 USDT |
| 2023-05-06 |
0.3858 USDT |
1,307,071.3000 ADA |
0.3762 USDT |
0.3755 USDT |
0.3791 USDT |
0.3791 USDT |
| 2023-05-05 |
0.3893 USDT |
996,909.0000 ADA |
0.3928 USDT |
0.3909 USDT |
0.3939 USDT |
0.3945 USDT |
| 2023-05-04 |
0.3911 USDT |
215,413.9000 ADA |
0.3873 USDT |
0.3850 USDT |
0.3863 USDT |
0.3871 USDT |
| 2023-05-03 |
0.3846 USDT |
307,779.7000 ADA |
0.3844 USDT |
0.3844 USDT |
0.3917 USDT |
0.3937 USDT |