Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-03 |
0.3213 USDT |
224,212.2500 ADA |
0.3186 USDT |
0.3181 USDT |
0.3199 USDT |
0.3196 USDT |
| 2022-12-02 |
0.3154 USDT |
1,003,813.5200 ADA |
0.3166 USDT |
0.3166 USDT |
0.3184 USDT |
0.3191 USDT |
| 2022-12-01 |
0.3162 USDT |
1,265,954.9200 ADA |
0.3150 USDT |
0.3130 USDT |
0.3147 USDT |
0.3135 USDT |
| 2022-11-30 |
0.3149 USDT |
3,098,628.7600 ADA |
0.3133 USDT |
0.3132 USDT |
0.3164 USDT |
0.3195 USDT |
| 2022-11-29 |
0.3090 USDT |
1,168,083.4400 ADA |
0.3084 USDT |
0.3077 USDT |
0.3092 USDT |
0.3111 USDT |
| 2022-11-28 |
0.3056 USDT |
1,305,833.5600 ADA |
0.3066 USDT |
0.3050 USDT |
0.3069 USDT |
0.3065 USDT |
| 2022-11-27 |
0.3166 USDT |
868,856.0500 ADA |
0.3177 USDT |
0.3165 USDT |
0.3181 USDT |
0.3184 USDT |
| 2022-11-26 |
0.3180 USDT |
1,391,237.8500 ADA |
0.3157 USDT |
0.3124 USDT |
0.3147 USDT |
0.3146 USDT |
| 2022-11-25 |
0.3127 USDT |
216,763.5000 ADA |
0.3144 USDT |
0.3141 USDT |
0.3149 USDT |
0.3149 USDT |
| 2022-11-24 |
0.3161 USDT |
655,561.7700 ADA |
0.3137 USDT |
0.3137 USDT |
0.3157 USDT |
0.3163 USDT |
| 2022-11-23 |
0.3152 USDT |
2,812,904.2100 ADA |
0.3111 USDT |
0.3111 USDT |
0.3150 USDT |
0.3175 USDT |
| 2022-11-22 |
0.3074 USDT |
2,868,162.5100 ADA |
0.3105 USDT |
0.3089 USDT |
0.3110 USDT |
0.3128 USDT |
| 2022-11-21 |
0.3056 USDT |
7,692,466.8000 ADA |
0.3026 USDT |
0.2952 USDT |
0.3032 USDT |
0.3021 USDT |
| 2022-11-20 |
0.3229 USDT |
3,298,773.2400 ADA |
0.3191 USDT |
0.3153 USDT |
0.3175 USDT |
0.3170 USDT |
| 2022-11-19 |
0.3252 USDT |
1,481,980.0200 ADA |
0.3271 USDT |
0.3262 USDT |
0.3275 USDT |
0.3282 USDT |
| 2022-11-18 |
0.3277 USDT |
1,585,357.0700 ADA |
0.3238 USDT |
0.3233 USDT |
0.3250 USDT |
0.3263 USDT |
| 2022-11-17 |
0.3263 USDT |
1,973,429.4300 ADA |
0.3269 USDT |
0.3240 USDT |
0.3254 USDT |
0.3249 USDT |
| 2022-11-16 |
0.3338 USDT |
2,740,489.4100 ADA |
0.3291 USDT |
0.3274 USDT |
0.3293 USDT |
0.3338 USDT |
| 2022-11-15 |
0.3373 USDT |
2,582,142.9700 ADA |
0.3350 USDT |
0.3323 USDT |
0.3367 USDT |
0.3363 USDT |