Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |