Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-22 |
0.3772 USDT |
2,975,062.3500 ADA |
0.3822 USDT |
0.3756 USDT |
0.3835 USDT |
0.3774 USDT |
| 2023-01-21 |
0.3678 USDT |
2,718,947.1500 ADA |
0.3746 USDT |
0.3661 USDT |
0.3716 USDT |
0.3685 USDT |
| 2023-01-20 |
0.3440 USDT |
1,109,569.2600 ADA |
0.3600 USDT |
0.3580 USDT |
0.3621 USDT |
0.3611 USDT |
| 2023-01-19 |
0.3322 USDT |
241,766.8700 ADA |
0.3411 USDT |
0.3398 USDT |
0.3420 USDT |
0.3400 USDT |
| 2023-01-18 |
0.3416 USDT |
3,950,246.6800 ADA |
0.3364 USDT |
0.3283 USDT |
0.3318 USDT |
0.3299 USDT |
| 2023-01-17 |
0.3511 USDT |
1,935,633.6700 ADA |
0.3534 USDT |
0.3478 USDT |
0.3513 USDT |
0.3498 USDT |
| 2023-01-16 |
0.3518 USDT |
4,300,802.8700 ADA |
0.3522 USDT |
0.3479 USDT |
0.3507 USDT |
0.3499 USDT |
| 2023-01-15 |
0.3469 USDT |
2,350,152.3500 ADA |
0.3490 USDT |
0.3473 USDT |
0.3506 USDT |
0.3494 USDT |
| 2023-01-14 |
0.3539 USDT |
1,343,337.4600 ADA |
0.3498 USDT |
0.3458 USDT |
0.3484 USDT |
0.3476 USDT |
| 2023-01-13 |
0.3317 USDT |
4,838,095.7900 ADA |
0.3307 USDT |
0.3299 USDT |
0.3346 USDT |
0.3481 USDT |
| 2023-01-12 |
0.3255 USDT |
3,413,095.3600 ADA |
0.3308 USDT |
0.3277 USDT |
0.3289 USDT |
0.3286 USDT |
| 2023-01-11 |
0.3151 USDT |
4,950,219.6500 ADA |
0.3130 USDT |
0.3123 USDT |
0.3170 USDT |
0.3163 USDT |
| 2023-01-10 |
0.3168 USDT |
185,259.7800 ADA |
0.3241 USDT |
0.3229 USDT |
0.3243 USDT |
0.3230 USDT |
| 2023-01-09 |
0.3213 USDT |
5,658,477.6000 ADA |
0.3120 USDT |
0.3108 USDT |
0.3175 USDT |
0.3162 USDT |
| 2023-01-08 |
0.2850 USDT |
743,078.4500 ADA |
0.2923 USDT |
0.2905 USDT |
0.2926 USDT |
0.2907 USDT |
| 2023-01-07 |
0.2763 USDT |
1,407,770.2400 ADA |
0.2743 USDT |
0.2738 USDT |
0.2750 USDT |
0.2768 USDT |
| 2023-01-06 |
0.2725 USDT |
3,049,552.5600 ADA |
0.2764 USDT |
0.2729 USDT |
0.2759 USDT |
0.2792 USDT |
| 2023-01-05 |
0.2665 USDT |
1,426,325.6800 ADA |
0.2675 USDT |
0.2671 USDT |
0.2696 USDT |
0.2694 USDT |
| 2023-01-04 |
0.2636 USDT |
488,620.1700 ADA |
0.2688 USDT |
0.2621 USDT |
0.2656 USDT |
0.2648 USDT |