Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
0.4520 USDT |
2,054,665.8400 ADA |
0.4411 USDT |
0.4385 USDT |
0.4449 USDT |
0.4438 USDT |
| 2022-09-24 |
0.4618 USDT |
1,319,525.7400 ADA |
0.4607 USDT |
0.4545 USDT |
0.4624 USDT |
0.4552 USDT |
| 2022-09-23 |
0.4597 USDT |
8,440,395.3400 ADA |
0.4519 USDT |
0.4467 USDT |
0.4526 USDT |
0.4575 USDT |
| 2022-09-22 |
0.4497 USDT |
8,448,388.3900 ADA |
0.4540 USDT |
0.4530 USDT |
0.4571 USDT |
0.4571 USDT |
| 2022-09-21 |
0.4480 USDT |
1,323,050.0500 ADA |
0.4351 USDT |
0.4344 USDT |
0.4406 USDT |
0.4394 USDT |
| 2022-09-20 |
0.4447 USDT |
1,626,049.5900 ADA |
0.4400 USDT |
0.4374 USDT |
0.4418 USDT |
0.4385 USDT |
| 2022-09-19 |
0.4437 USDT |
5,332,029.1200 ADA |
0.4471 USDT |
0.4446 USDT |
0.4491 USDT |
0.4520 USDT |
| 2022-09-18 |
0.4682 USDT |
1,398,022.3600 ADA |
0.4508 USDT |
0.4466 USDT |
0.4523 USDT |
0.4466 USDT |
| 2022-09-17 |
0.4787 USDT |
1,327,926.5000 ADA |
0.4847 USDT |
0.4821 USDT |
0.4853 USDT |
0.4844 USDT |
| 2022-09-16 |
0.4627 USDT |
3,346,351.5600 ADA |
0.4579 USDT |
0.4555 USDT |
0.4610 USDT |
0.4667 USDT |
| 2022-09-15 |
0.4715 USDT |
521,802.0600 ADA |
0.4645 USDT |
0.4620 USDT |
0.4667 USDT |
0.4662 USDT |
| 2022-09-14 |
0.4747 USDT |
670,565.6400 ADA |
0.4800 USDT |
0.4774 USDT |
0.4815 USDT |
0.4811 USDT |
| 2022-09-13 |
0.4913 USDT |
9,065,731.1400 ADA |
0.4700 USDT |
0.4628 USDT |
0.4722 USDT |
0.4727 USDT |
| 2022-09-12 |
0.5084 USDT |
10,933,758.9100 ADA |
0.5074 USDT |
0.5032 USDT |
0.5071 USDT |
0.5074 USDT |
| 2022-09-11 |
0.5115 USDT |
17,795,430.9400 ADA |
0.5118 USDT |
0.4999 USDT |
0.5076 USDT |
0.5095 USDT |
| 2022-09-10 |
0.5118 USDT |
12,331,498.2400 ADA |
0.5104 USDT |
0.5076 USDT |
0.5117 USDT |
0.5114 USDT |
| 2022-09-09 |
0.4916 USDT |
9,334,587.5300 ADA |
0.4897 USDT |
0.4887 USDT |
0.4918 USDT |
0.4922 USDT |
| 2022-09-08 |
0.4720 USDT |
9,534,588.2700 ADA |
0.4725 USDT |
0.4718 USDT |
0.4776 USDT |
0.4762 USDT |
| 2022-09-07 |
0.4662 USDT |
915,289.2200 ADA |
0.4773 USDT |
0.4773 USDT |
0.4818 USDT |
0.4818 USDT |
| 2022-09-06 |
0.4914 USDT |
1,153,553.4600 ADA |
0.4644 USDT |
0.4620 USDT |
0.4662 USDT |
0.4662 USDT |
| 2022-09-05 |
0.4931 USDT |
707,017.8000 ADA |
0.4884 USDT |
0.4884 USDT |
0.4963 USDT |
0.4946 USDT |
| 2022-09-04 |
0.4953 USDT |
4,199,058.7700 ADA |
0.5026 USDT |
0.4976 USDT |
0.4997 USDT |
0.4996 USDT |
| 2022-09-03 |
0.4741 USDT |
2,695,707.0800 ADA |
0.4797 USDT |
0.4788 USDT |
0.4817 USDT |
0.4803 USDT |
| 2022-09-02 |
0.4578 USDT |
4,944,172.1200 ADA |
0.4603 USDT |
0.4490 USDT |
0.4550 USDT |
0.4571 USDT |
| 2022-09-01 |
0.4491 USDT |
675,843.9700 ADA |
0.4568 USDT |
0.4557 USDT |
0.4572 USDT |
0.4569 USDT |
| 2022-08-31 |
0.4565 USDT |
1,778,314.9300 ADA |
0.4563 USDT |
0.4498 USDT |
0.4515 USDT |
0.4498 USDT |
| 2022-08-30 |
0.4505 USDT |
823,296.1700 ADA |
0.4540 USDT |
0.4493 USDT |
0.4561 USDT |
0.4496 USDT |
| 2022-08-29 |
0.4360 USDT |
817,698.5900 ADA |
0.4471 USDT |
0.4469 USDT |
0.4496 USDT |
0.4496 USDT |
| 2022-08-28 |
0.4462 USDT |
771,057.2000 ADA |
0.4426 USDT |
0.4417 USDT |
0.4429 USDT |
0.4428 USDT |
| 2022-08-27 |
0.4373 USDT |
461,172.4000 ADA |
0.4463 USDT |
0.4436 USDT |
0.4450 USDT |
0.4450 USDT |
| 2022-08-26 |
0.4639 USDT |
457,320.4900 ADA |
0.4447 USDT |
0.4433 USDT |
0.4473 USDT |
0.4436 USDT |
| 2022-08-25 |
0.4644 USDT |
2,755,963.6600 ADA |
0.4731 USDT |
0.4625 USDT |
0.4656 USDT |
0.4653 USDT |
| 2022-08-24 |
0.4605 USDT |
890,387.8500 ADA |
0.4579 USDT |
0.4570 USDT |
0.4595 USDT |
0.4579 USDT |
| 2022-08-23 |
0.4584 USDT |
231,537.8300 ADA |
0.4611 USDT |
0.4599 USDT |
0.4617 USDT |
0.4617 USDT |
| 2022-08-22 |
0.4521 USDT |
4,676,505.0500 ADA |
0.4498 USDT |
0.4458 USDT |
0.4501 USDT |
0.4537 USDT |
| 2022-08-21 |
0.4598 USDT |
6,174,299.2200 ADA |
0.4660 USDT |
0.4583 USDT |
0.4666 USDT |
0.4625 USDT |
| 2022-08-20 |
0.4525 USDT |
790,097.2100 ADA |
0.4511 USDT |
0.4470 USDT |
0.4512 USDT |
0.4472 USDT |
| 2022-08-19 |
0.4785 USDT |
2,887,082.4000 ADA |
0.4521 USDT |
0.4514 USDT |
0.4549 USDT |
0.4549 USDT |
| 2022-08-18 |
0.5313 USDT |
10,767,804.2600 ADA |
0.5311 USDT |
0.5081 USDT |
0.5279 USDT |
0.5123 USDT |
| 2022-08-17 |
0.5528 USDT |
668,579.8500 ADA |
0.5416 USDT |
0.5343 USDT |
0.5416 USDT |
0.5357 USDT |
| 2022-08-16 |
0.5583 USDT |
1,306,183.9900 ADA |
0.5622 USDT |
0.5573 USDT |
0.5622 USDT |
0.5590 USDT |
| 2022-08-15 |
0.5610 USDT |
1,747,945.9300 ADA |
0.5554 USDT |
0.5509 USDT |
0.5538 USDT |
0.5516 USDT |
| 2022-08-14 |
0.5805 USDT |
996,500.8700 ADA |
0.5701 USDT |
0.5642 USDT |
0.5702 USDT |
0.5682 USDT |
| 2022-08-13 |
0.5554 USDT |
2,209,558.1700 ADA |
0.5621 USDT |
0.5612 USDT |
0.5644 USDT |
0.5627 USDT |
| 2022-08-12 |
0.5310 USDT |
694,235.5300 ADA |
0.5363 USDT |
0.5349 USDT |
0.5372 USDT |
0.5371 USDT |
| 2022-08-11 |
0.5401 USDT |
3,741,900.9100 ADA |
0.5332 USDT |
0.5313 USDT |
0.5347 USDT |
0.5327 USDT |
| 2022-08-10 |
0.5255 USDT |
4,551,846.0100 ADA |
0.5290 USDT |
0.5290 USDT |
0.5349 USDT |
0.5363 USDT |
| 2022-08-09 |
0.5224 USDT |
625,716.8000 ADA |
0.5144 USDT |
0.5136 USDT |
0.5152 USDT |
0.5139 USDT |
| 2022-08-08 |
0.5382 USDT |
2,056,040.7800 ADA |
0.5410 USDT |
0.5333 USDT |
0.5350 USDT |
0.5333 USDT |
| 2022-08-07 |
0.5193 USDT |
2,624,227.6800 ADA |
0.5322 USDT |
0.5322 USDT |
0.5376 USDT |
0.5358 USDT |