Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-02 |
0.3876 USDT |
611,701.7000 ADA |
0.3887 USDT |
0.3877 USDT |
0.3900 USDT |
0.3907 USDT |
| 2023-05-01 |
0.3881 USDT |
664,728.7000 ADA |
0.3845 USDT |
0.3805 USDT |
0.3840 USDT |
0.3862 USDT |
| 2023-04-30 |
0.4030 USDT |
691,743.0000 ADA |
0.4079 USDT |
0.3946 USDT |
0.3984 USDT |
0.3978 USDT |
| 2023-04-29 |
0.4038 USDT |
166,438.4000 ADA |
0.4026 USDT |
0.4021 USDT |
0.4023 USDT |
0.4021 USDT |
| 2023-04-28 |
0.4050 USDT |
333,744.2000 ADA |
0.4037 USDT |
0.4021 USDT |
0.4047 USDT |
0.4042 USDT |
| 2023-04-27 |
0.4084 USDT |
908,169.6000 ADA |
0.4145 USDT |
0.4097 USDT |
0.4113 USDT |
0.4110 USDT |
| 2023-04-26 |
0.3986 USDT |
3,553,403.0000 ADA |
0.4147 USDT |
0.3782 USDT |
0.3926 USDT |
0.3987 USDT |
| 2023-04-25 |
0.3820 USDT |
101,471.4000 ADA |
0.3915 USDT |
0.3911 USDT |
0.3937 USDT |
0.3937 USDT |
| 2023-04-24 |
0.3876 USDT |
132,781.6000 ADA |
0.3827 USDT |
0.3822 USDT |
0.3846 USDT |
0.3845 USDT |
| 2023-04-23 |
0.3890 USDT |
1,657,341.3000 ADA |
0.3856 USDT |
0.3799 USDT |
0.3848 USDT |
0.3850 USDT |
| 2023-04-22 |
0.3912 USDT |
811,703.6000 ADA |
0.3954 USDT |
0.3927 USDT |
0.3955 USDT |
0.3957 USDT |
| 2023-04-21 |
0.3951 USDT |
3,718,767.8000 ADA |
0.3965 USDT |
0.3794 USDT |
0.3835 USDT |
0.3816 USDT |
| 2023-04-20 |
0.4097 USDT |
1,299,242.1000 ADA |
0.4008 USDT |
0.3962 USDT |
0.4008 USDT |
0.4006 USDT |
| 2023-04-19 |
0.4219 USDT |
1,679,811.0000 ADA |
0.4179 USDT |
0.4122 USDT |
0.4180 USDT |
0.4169 USDT |
| 2023-04-18 |
0.4401 USDT |
794,702.9000 ADA |
0.4369 USDT |
0.4356 USDT |
0.4393 USDT |
0.4417 USDT |
| 2023-04-17 |
0.4412 USDT |
804,240.6000 ADA |
0.4379 USDT |
0.4315 USDT |
0.4355 USDT |
0.4356 USDT |
| 2023-04-16 |
0.4493 USDT |
210,862.6000 ADA |
0.4539 USDT |
0.4510 USDT |
0.4531 USDT |
0.4521 USDT |
| 2023-04-15 |
0.4490 USDT |
331,245.7000 ADA |
0.4504 USDT |
0.4490 USDT |
0.4532 USDT |
0.4537 USDT |
| 2023-04-14 |
0.4340 USDT |
2,538,088.3000 ADA |
0.4271 USDT |
0.4265 USDT |
0.4300 USDT |
0.4364 USDT |