Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-03 |
0.2530 USDT |
195,701.2000 ADA |
0.2517 USDT |
0.2502 USDT |
0.2515 USDT |
0.2518 USDT |
| 2023-01-02 |
0.2524 USDT |
156,859.0900 ADA |
0.2543 USDT |
0.2542 USDT |
0.2550 USDT |
0.2547 USDT |
| 2023-01-01 |
0.2462 USDT |
233,861.2200 ADA |
0.2481 USDT |
0.2481 USDT |
0.2493 USDT |
0.2492 USDT |
| 2022-12-31 |
0.2476 USDT |
188,808.9500 ADA |
0.2472 USDT |
0.2462 USDT |
0.2482 USDT |
0.2467 USDT |
| 2022-12-30 |
0.2428 USDT |
168,452.8900 ADA |
0.2445 USDT |
0.2437 USDT |
0.2447 USDT |
0.2452 USDT |
| 2022-12-29 |
0.2446 USDT |
764,865.9300 ADA |
0.2452 USDT |
0.2400 USDT |
0.2423 USDT |
0.2427 USDT |
| 2022-12-28 |
0.2532 USDT |
390,966.9700 ADA |
0.2523 USDT |
0.2469 USDT |
0.2514 USDT |
0.2479 USDT |
| 2022-12-27 |
0.2617 USDT |
205,051.0900 ADA |
0.2572 USDT |
0.2569 USDT |
0.2584 USDT |
0.2594 USDT |
| 2022-12-26 |
0.2610 USDT |
260,676.3800 ADA |
0.2614 USDT |
0.2612 USDT |
0.2621 USDT |
0.2636 USDT |
| 2022-12-25 |
0.2576 USDT |
188,926.2800 ADA |
0.2556 USDT |
0.2548 USDT |
0.2560 USDT |
0.2570 USDT |
| 2022-12-24 |
0.2585 USDT |
110,724.9000 ADA |
0.2583 USDT |
0.2582 USDT |
0.2593 USDT |
0.2583 USDT |
| 2022-12-23 |
0.2589 USDT |
127,867.0500 ADA |
0.2596 USDT |
0.2584 USDT |
0.2594 USDT |
0.2589 USDT |
| 2022-12-22 |
0.2520 USDT |
378,009.7000 ADA |
0.2501 USDT |
0.2496 USDT |
0.2508 USDT |
0.2550 USDT |
| 2022-12-21 |
0.2528 USDT |
223,851.5200 ADA |
0.2508 USDT |
0.2493 USDT |
0.2506 USDT |
0.2516 USDT |
| 2022-12-20 |
0.2567 USDT |
202,612.1900 ADA |
0.2581 USDT |
0.2578 USDT |
0.2589 USDT |
0.2585 USDT |
| 2022-12-19 |
0.2591 USDT |
66,368.8800 ADA |
0.2516 USDT |
0.2514 USDT |
0.2533 USDT |
0.2526 USDT |
| 2022-12-18 |
0.2643 USDT |
392,024.1900 ADA |
0.2677 USDT |
0.2674 USDT |
0.2689 USDT |
0.2682 USDT |
| 2022-12-17 |
0.2636 USDT |
2,580,241.5700 ADA |
0.2633 USDT |
0.2629 USDT |
0.2637 USDT |
0.2669 USDT |
| 2022-12-16 |
0.2821 USDT |
2,342,244.1200 ADA |
0.2651 USDT |
0.2592 USDT |
0.2662 USDT |
0.2635 USDT |
| 2022-12-15 |
0.3026 USDT |
182,807.2900 ADA |
0.3016 USDT |
0.2998 USDT |
0.3016 USDT |
0.3000 USDT |
| 2022-12-14 |
0.3109 USDT |
157,218.0200 ADA |
0.3072 USDT |
0.3064 USDT |
0.3078 USDT |
0.3078 USDT |
| 2022-12-13 |
0.3085 USDT |
1,195,998.0700 ADA |
0.3104 USDT |
0.3101 USDT |
0.3114 USDT |
0.3118 USDT |
| 2022-12-12 |
0.3049 USDT |
1,254,938.0300 ADA |
0.3040 USDT |
0.3038 USDT |
0.3046 USDT |
0.3059 USDT |
| 2022-12-11 |
0.3114 USDT |
2,197,168.7600 ADA |
0.3136 USDT |
0.3051 USDT |
0.3091 USDT |
0.3063 USDT |
| 2022-12-10 |
0.3125 USDT |
133,485.6800 ADA |
0.3127 USDT |
0.3121 USDT |
0.3126 USDT |
0.3126 USDT |
| 2022-12-09 |
0.3132 USDT |
712,151.3700 ADA |
0.3106 USDT |
0.3088 USDT |
0.3105 USDT |
0.3104 USDT |
| 2022-12-08 |
0.3105 USDT |
1,680,873.8700 ADA |
0.3108 USDT |
0.3103 USDT |
0.3112 USDT |
0.3137 USDT |
| 2022-12-07 |
0.3120 USDT |
1,323,156.8600 ADA |
0.3100 USDT |
0.3071 USDT |
0.3083 USDT |
0.3078 USDT |
| 2022-12-06 |
0.3173 USDT |
75,120.8300 ADA |
0.3160 USDT |
0.3157 USDT |
0.3166 USDT |
0.3162 USDT |
| 2022-12-05 |
0.3235 USDT |
1,286,653.0900 ADA |
0.3211 USDT |
0.3163 USDT |
0.3185 USDT |
0.3195 USDT |
| 2022-12-04 |
0.3212 USDT |
272,682.7100 ADA |
0.3228 USDT |
0.3218 USDT |
0.3233 USDT |
0.3222 USDT |