Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-14 |
0.3270 USDT |
986,903.9900 ADA |
0.3273 USDT |
0.3273 USDT |
0.3334 USDT |
0.3319 USDT |
| 2022-11-13 |
0.3360 USDT |
3,665,521.9700 ADA |
0.3357 USDT |
0.3297 USDT |
0.3346 USDT |
0.3297 USDT |
| 2022-11-12 |
0.3440 USDT |
3,249,569.5700 ADA |
0.3442 USDT |
0.3374 USDT |
0.3430 USDT |
0.3393 USDT |
| 2022-11-11 |
0.3591 USDT |
3,813,738.9200 ADA |
0.3473 USDT |
0.3460 USDT |
0.3507 USDT |
0.3494 USDT |
| 2022-11-10 |
0.3515 USDT |
1,243,643.9200 ADA |
0.3701 USDT |
0.3652 USDT |
0.3733 USDT |
0.3670 USDT |
| 2022-11-09 |
0.3540 USDT |
12,876,390.5500 ADA |
0.3411 USDT |
0.3102 USDT |
0.3207 USDT |
0.3140 USDT |
| 2022-11-08 |
0.3859 USDT |
32,706,198.9000 ADA |
0.3979 USDT |
0.3451 USDT |
0.3721 USDT |
0.3652 USDT |
| 2022-11-07 |
0.4065 USDT |
818,077.8900 ADA |
0.4009 USDT |
0.4009 USDT |
0.4040 USDT |
0.4031 USDT |
| 2022-11-06 |
0.4220 USDT |
2,581,431.5700 ADA |
0.4173 USDT |
0.4068 USDT |
0.4130 USDT |
0.4077 USDT |
| 2022-11-05 |
0.4280 USDT |
4,116,155.4500 ADA |
0.4259 USDT |
0.4224 USDT |
0.4285 USDT |
0.4284 USDT |
| 2022-11-04 |
0.4102 USDT |
1,108,154.5000 ADA |
0.4227 USDT |
0.4207 USDT |
0.4233 USDT |
0.4215 USDT |
| 2022-11-03 |
0.3924 USDT |
3,491,604.2900 ADA |
0.3959 USDT |
0.3930 USDT |
0.3960 USDT |
0.3937 USDT |
| 2022-11-02 |
0.3948 USDT |
14,408,043.5800 ADA |
0.3985 USDT |
0.3803 USDT |
0.3855 USDT |
0.3853 USDT |
| 2022-11-01 |
0.4067 USDT |
765,523.8200 ADA |
0.4020 USDT |
0.4011 USDT |
0.4023 USDT |
0.4015 USDT |
| 2022-10-31 |
0.4053 USDT |
1,005,511.2500 ADA |
0.4049 USDT |
0.4016 USDT |
0.4037 USDT |
0.4034 USDT |
| 2022-10-30 |
0.4130 USDT |
459,029.6300 ADA |
0.4085 USDT |
0.4081 USDT |
0.4098 USDT |
0.4084 USDT |
| 2022-10-29 |
0.4148 USDT |
2,095,781.4200 ADA |
0.4218 USDT |
0.4195 USDT |
0.4227 USDT |
0.4207 USDT |
| 2022-10-28 |
0.3908 USDT |
2,046,971.6200 ADA |
0.4036 USDT |
0.4027 USDT |
0.4038 USDT |
0.4036 USDT |
| 2022-10-27 |
0.4036 USDT |
1,908,972.6100 ADA |
0.3912 USDT |
0.3861 USDT |
0.3901 USDT |
0.3896 USDT |
| 2022-10-26 |
0.4031 USDT |
5,854,393.6700 ADA |
0.4048 USDT |
0.4000 USDT |
0.4038 USDT |
0.4049 USDT |
| 2022-10-25 |
0.3964 USDT |
19,697,544.2900 ADA |
0.4138 USDT |
0.4013 USDT |
0.4048 USDT |
0.4039 USDT |
| 2022-10-24 |
0.3597 USDT |
943,505.3100 ADA |
0.3592 USDT |
0.3578 USDT |
0.3604 USDT |
0.3597 USDT |
| 2022-10-23 |
0.3519 USDT |
1,096,788.8500 ADA |
0.3546 USDT |
0.3538 USDT |
0.3553 USDT |
0.3548 USDT |
| 2022-10-22 |
0.3490 USDT |
902,381.7900 ADA |
0.3529 USDT |
0.3519 USDT |
0.3544 USDT |
0.3523 USDT |
| 2022-10-21 |
0.3392 USDT |
670,810.9700 ADA |
0.3480 USDT |
0.3476 USDT |
0.3491 USDT |
0.3481 USDT |
| 2022-10-20 |
0.3484 USDT |
1,369,006.6800 ADA |
0.3400 USDT |
0.3384 USDT |
0.3421 USDT |
0.3405 USDT |
| 2022-10-19 |
0.3574 USDT |
3,287,656.3700 ADA |
0.3576 USDT |
0.3559 USDT |
0.3575 USDT |
0.3569 USDT |
| 2022-10-18 |
0.3661 USDT |
6,064,503.7000 ADA |
0.3598 USDT |
0.3570 USDT |
0.3609 USDT |
0.3608 USDT |
| 2022-10-17 |
0.3707 USDT |
3,661,995.1100 ADA |
0.3703 USDT |
0.3694 USDT |
0.3710 USDT |
0.3723 USDT |
| 2022-10-16 |
0.3668 USDT |
951,016.1000 ADA |
0.3736 USDT |
0.3694 USDT |
0.3748 USDT |
0.3698 USDT |
| 2022-10-15 |
0.3663 USDT |
503,140.2500 ADA |
0.3645 USDT |
0.3638 USDT |
0.3645 USDT |
0.3642 USDT |