Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-13 |
0.3358 USDT |
4,360,076.3000 ADA |
0.3453 USDT |
0.3415 USDT |
0.3444 USDT |
0.3441 USDT |
| 2023-03-12 |
0.3109 USDT |
2,776,155.9200 ADA |
0.3122 USDT |
0.3120 USDT |
0.3195 USDT |
0.3283 USDT |
| 2023-03-11 |
0.3104 USDT |
2,836,465.9200 ADA |
0.3047 USDT |
0.3015 USDT |
0.3041 USDT |
0.3040 USDT |
| 2023-03-10 |
0.3074 USDT |
1,283,331.0800 ADA |
0.3108 USDT |
0.3092 USDT |
0.3118 USDT |
0.3154 USDT |
| 2023-03-09 |
0.3110 USDT |
8,174,042.5300 ADA |
0.3096 USDT |
0.3011 USDT |
0.3078 USDT |
0.3084 USDT |
| 2023-03-08 |
0.3238 USDT |
837,794.0300 ADA |
0.3216 USDT |
0.3170 USDT |
0.3220 USDT |
0.3184 USDT |
| 2023-03-07 |
0.3285 USDT |
1,617,492.8600 ADA |
0.3281 USDT |
0.3249 USDT |
0.3281 USDT |
0.3278 USDT |
| 2023-03-06 |
0.3334 USDT |
710,150.2200 ADA |
0.3316 USDT |
0.3294 USDT |
0.3317 USDT |
0.3314 USDT |
| 2023-03-05 |
0.3384 USDT |
722,462.4000 ADA |
0.3367 USDT |
0.3357 USDT |
0.3373 USDT |
0.3368 USDT |
| 2023-03-04 |
0.3390 USDT |
1,359,600.7500 ADA |
0.3384 USDT |
0.3303 USDT |
0.3353 USDT |
0.3361 USDT |
| 2023-03-03 |
0.3341 USDT |
1,049,201.0000 ADA |
0.3404 USDT |
0.3367 USDT |
0.3397 USDT |
0.3411 USDT |
| 2023-03-02 |
0.3519 USDT |
819,052.7300 ADA |
0.3470 USDT |
0.3460 USDT |
0.3492 USDT |
0.3495 USDT |
| 2023-03-01 |
0.3578 USDT |
698,963.3500 ADA |
0.3611 USDT |
0.3556 USDT |
0.3589 USDT |
0.3605 USDT |
| 2023-02-28 |
0.3591 USDT |
1,809,605.5800 ADA |
0.3547 USDT |
0.3485 USDT |
0.3528 USDT |
0.3522 USDT |
| 2023-02-27 |
0.3639 USDT |
740,510.4800 ADA |
0.3599 USDT |
0.3578 USDT |
0.3614 USDT |
0.3647 USDT |
| 2023-02-26 |
0.3631 USDT |
333,228.7800 ADA |
0.3691 USDT |
0.3653 USDT |
0.3691 USDT |
0.3683 USDT |
| 2023-02-25 |
0.3611 USDT |
2,465,492.3100 ADA |
0.3630 USDT |
0.3515 USDT |
0.3557 USDT |
0.3540 USDT |
| 2023-02-24 |
0.3722 USDT |
1,894,910.2100 ADA |
0.3666 USDT |
0.3581 USDT |
0.3640 USDT |
0.3658 USDT |
| 2023-02-23 |
0.3874 USDT |
591,095.3200 ADA |
0.3836 USDT |
0.3795 USDT |
0.3829 USDT |
0.3829 USDT |
| 2023-02-22 |
0.3841 USDT |
952,423.4400 ADA |
0.3811 USDT |
0.3805 USDT |
0.3844 USDT |
0.3846 USDT |
| 2023-02-21 |
0.3959 USDT |
1,091,553.5600 ADA |
0.3918 USDT |
0.3853 USDT |
0.3906 USDT |
0.3926 USDT |
| 2023-02-20 |
0.4035 USDT |
1,126,906.2800 ADA |
0.4053 USDT |
0.4029 USDT |
0.4039 USDT |
0.4039 USDT |
| 2023-02-19 |
0.4049 USDT |
932,584.8100 ADA |
0.4014 USDT |
0.3969 USDT |
0.4014 USDT |
0.4017 USDT |
| 2023-02-18 |
0.4053 USDT |
1,016,366.5200 ADA |
0.4073 USDT |
0.4022 USDT |
0.4055 USDT |
0.4024 USDT |
| 2023-02-17 |
0.3971 USDT |
297,494.4500 ADA |
0.4075 USDT |
0.4046 USDT |
0.4089 USDT |
0.4049 USDT |
| 2023-02-16 |
0.4075 USDT |
2,861,778.9500 ADA |
0.4088 USDT |
0.3955 USDT |
0.3983 USDT |
0.3966 USDT |
| 2023-02-15 |
0.3919 USDT |
2,522,028.3600 ADA |
0.3913 USDT |
0.3902 USDT |
0.3983 USDT |
0.4052 USDT |
| 2023-02-14 |
0.3725 USDT |
168,798.3800 ADA |
0.3858 USDT |
0.3852 USDT |
0.3869 USDT |
0.3854 USDT |
| 2023-02-13 |
0.3574 USDT |
1,372,233.0600 ADA |
0.3489 USDT |
0.3451 USDT |
0.3498 USDT |
0.3558 USDT |
| 2023-02-12 |
0.3689 USDT |
1,303,723.9000 ADA |
0.3714 USDT |
0.3639 USDT |
0.3714 USDT |
0.3639 USDT |
| 2023-02-11 |
0.3611 USDT |
221,847.4400 ADA |
0.3683 USDT |
0.3677 USDT |
0.3702 USDT |
0.3697 USDT |
| 2023-02-10 |
0.3615 USDT |
982,874.5400 ADA |
0.3647 USDT |
0.3591 USDT |
0.3652 USDT |
0.3593 USDT |
| 2023-02-09 |
0.3789 USDT |
1,645,432.8800 ADA |
0.3660 USDT |
0.3542 USDT |
0.3623 USDT |
0.3621 USDT |
| 2023-02-08 |
0.3966 USDT |
241,874.7100 ADA |
0.3901 USDT |
0.3896 USDT |
0.3937 USDT |
0.3937 USDT |
| 2023-02-07 |
0.3877 USDT |
4,282,283.4800 ADA |
0.3868 USDT |
0.3831 USDT |
0.3923 USDT |
0.3951 USDT |
| 2023-02-06 |
0.3925 USDT |
1,208,865.6700 ADA |
0.3941 USDT |
0.3874 USDT |
0.3884 USDT |
0.3880 USDT |
| 2023-02-05 |
0.3941 USDT |
1,888,661.8700 ADA |
0.3862 USDT |
0.3823 USDT |
0.3869 USDT |
0.3899 USDT |
| 2023-02-04 |
0.4020 USDT |
1,460,458.8500 ADA |
0.4034 USDT |
0.3982 USDT |
0.4033 USDT |
0.3993 USDT |
| 2023-02-03 |
0.4007 USDT |
770,403.5100 ADA |
0.4033 USDT |
0.4011 USDT |
0.4032 USDT |
0.4023 USDT |
| 2023-02-02 |
0.4036 USDT |
2,500,199.6600 ADA |
0.4059 USDT |
0.3923 USDT |
0.3992 USDT |
0.3988 USDT |
| 2023-02-01 |
0.3836 USDT |
1,326,701.4600 ADA |
0.3926 USDT |
0.3926 USDT |
0.3975 USDT |
0.3959 USDT |
| 2023-01-31 |
0.3816 USDT |
4,718,882.3800 ADA |
0.3895 USDT |
0.3833 USDT |
0.3900 USDT |
0.3867 USDT |
| 2023-01-30 |
0.3809 USDT |
1,012,287.4800 ADA |
0.3700 USDT |
0.3667 USDT |
0.3712 USDT |
0.3717 USDT |
| 2023-01-29 |
0.3887 USDT |
723,239.3300 ADA |
0.3946 USDT |
0.3936 USDT |
0.3960 USDT |
0.3953 USDT |
| 2023-01-28 |
0.3881 USDT |
1,135,699.3500 ADA |
0.3836 USDT |
0.3788 USDT |
0.3827 USDT |
0.3810 USDT |
| 2023-01-27 |
0.3794 USDT |
3,230,744.5200 ADA |
0.3823 USDT |
0.3819 USDT |
0.3875 USDT |
0.3874 USDT |
| 2023-01-26 |
0.3789 USDT |
2,428,094.0600 ADA |
0.3776 USDT |
0.3771 USDT |
0.3813 USDT |
0.3803 USDT |
| 2023-01-25 |
0.3592 USDT |
999,322.3400 ADA |
0.3673 USDT |
0.3670 USDT |
0.3741 USDT |
0.3740 USDT |
| 2023-01-24 |
0.3759 USDT |
1,768,311.3400 ADA |
0.3721 USDT |
0.3577 USDT |
0.3723 USDT |
0.3620 USDT |
| 2023-01-23 |
0.3756 USDT |
546,186.6500 ADA |
0.3761 USDT |
0.3747 USDT |
0.3766 USDT |
0.3772 USDT |