Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-13 |
0.4141 USDT |
2,532,796.3000 ADA |
0.4211 USDT |
0.4201 USDT |
0.4261 USDT |
0.4248 USDT |
| 2023-04-12 |
0.3980 USDT |
1,005,114.3000 ADA |
0.4036 USDT |
0.4011 USDT |
0.4027 USDT |
0.4026 USDT |
| 2023-04-11 |
0.4051 USDT |
1,301,533.8000 ADA |
0.4017 USDT |
0.3976 USDT |
0.3992 USDT |
0.3992 USDT |
| 2023-04-10 |
0.3884 USDT |
852,285.7000 ADA |
0.3916 USDT |
0.3878 USDT |
0.3910 USDT |
0.3918 USDT |
| 2023-04-09 |
0.3868 USDT |
729,297.6000 ADA |
0.3885 USDT |
0.3868 USDT |
0.3888 USDT |
0.3897 USDT |
| 2023-04-08 |
0.3871 USDT |
473,317.7000 ADA |
0.3873 USDT |
0.3833 USDT |
0.3846 USDT |
0.3846 USDT |
| 2023-04-07 |
0.3809 USDT |
415,763.8000 ADA |
0.3836 USDT |
0.3799 USDT |
0.3824 USDT |
0.3806 USDT |
| 2023-04-06 |
0.3827 USDT |
566,214.2000 ADA |
0.3838 USDT |
0.3808 USDT |
0.3830 USDT |
0.3834 USDT |
| 2023-04-05 |
0.3942 USDT |
1,156,860.0000 ADA |
0.3924 USDT |
0.3894 USDT |
0.3925 USDT |
0.3914 USDT |
| 2023-04-04 |
0.3931 USDT |
898,236.0000 ADA |
0.3907 USDT |
0.3906 USDT |
0.3912 USDT |
0.3907 USDT |
| 2023-04-03 |
0.3914 USDT |
1,106,655.1000 ADA |
0.3900 USDT |
0.3793 USDT |
0.3905 USDT |
0.3798 USDT |
| 2023-04-02 |
0.3837 USDT |
183,431.5000 ADA |
0.3796 USDT |
0.3792 USDT |
0.3819 USDT |
0.3802 USDT |
| 2023-04-01 |
0.3931 USDT |
322,224.8000 ADA |
0.3935 USDT |
0.3932 USDT |
0.3950 USDT |
0.3954 USDT |
| 2023-03-31 |
0.3942 USDT |
1,171,503.0200 ADA |
0.4027 USDT |
0.3981 USDT |
0.4016 USDT |
0.3984 USDT |
| 2023-03-30 |
0.3785 USDT |
143,503.7200 ADA |
0.3767 USDT |
0.3759 USDT |
0.3772 USDT |
0.3769 USDT |
| 2023-03-29 |
0.3804 USDT |
1,381,307.2400 ADA |
0.3808 USDT |
0.3808 USDT |
0.3863 USDT |
0.3867 USDT |
| 2023-03-28 |
0.3546 USDT |
2,481,303.3300 ADA |
0.3565 USDT |
0.3560 USDT |
0.3622 USDT |
0.3659 USDT |
| 2023-03-27 |
0.3490 USDT |
915,520.9500 ADA |
0.3426 USDT |
0.3388 USDT |
0.3419 USDT |
0.3436 USDT |
| 2023-03-26 |
0.3563 USDT |
768,184.9600 ADA |
0.3556 USDT |
0.3514 USDT |
0.3543 USDT |
0.3563 USDT |
| 2023-03-25 |
0.3570 USDT |
1,716,990.1500 ADA |
0.3558 USDT |
0.3486 USDT |
0.3524 USDT |
0.3517 USDT |
| 2023-03-24 |
0.3629 USDT |
1,572,226.6700 ADA |
0.3615 USDT |
0.3553 USDT |
0.3599 USDT |
0.3591 USDT |
| 2023-03-23 |
0.3681 USDT |
1,978,874.6400 ADA |
0.3766 USDT |
0.3674 USDT |
0.3703 USDT |
0.3682 USDT |
| 2023-03-22 |
0.3722 USDT |
6,242,610.2200 ADA |
0.3718 USDT |
0.3492 USDT |
0.3561 USDT |
0.3554 USDT |
| 2023-03-21 |
0.3503 USDT |
5,647,995.5100 ADA |
0.3565 USDT |
0.3558 USDT |
0.3640 USDT |
0.3725 USDT |
| 2023-03-20 |
0.3411 USDT |
2,493,031.2000 ADA |
0.3408 USDT |
0.3313 USDT |
0.3371 USDT |
0.3336 USDT |
| 2023-03-19 |
0.3434 USDT |
1,685,286.8500 ADA |
0.3474 USDT |
0.3436 USDT |
0.3474 USDT |
0.3491 USDT |
| 2023-03-18 |
0.3487 USDT |
2,084,060.1600 ADA |
0.3447 USDT |
0.3352 USDT |
0.3450 USDT |
0.3438 USDT |
| 2023-03-17 |
0.3355 USDT |
1,347,839.3100 ADA |
0.3341 USDT |
0.3340 USDT |
0.3383 USDT |
0.3399 USDT |
| 2023-03-16 |
0.3242 USDT |
1,921,149.6300 ADA |
0.3263 USDT |
0.3193 USDT |
0.3219 USDT |
0.3212 USDT |
| 2023-03-15 |
0.3333 USDT |
3,440,087.5600 ADA |
0.3168 USDT |
0.3164 USDT |
0.3228 USDT |
0.3263 USDT |
| 2023-03-14 |
0.3504 USDT |
1,075,458.3100 ADA |
0.3446 USDT |
0.3364 USDT |
0.3417 USDT |
0.3405 USDT |