Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-06 |
0.4577 USDT |
4,105,575.6700 ADA |
0.4595 USDT |
0.4577 USDT |
0.4615 USDT |
0.4621 USDT |
| 2022-07-05 |
0.4579 USDT |
3,870,243.5700 ADA |
0.4578 USDT |
0.4542 USDT |
0.4595 USDT |
0.4544 USDT |
| 2022-07-04 |
0.4596 USDT |
3,999,530.2400 ADA |
0.4594 USDT |
0.4586 USDT |
0.4654 USDT |
0.4697 USDT |
| 2022-07-03 |
0.4519 USDT |
3,778,177.0500 ADA |
0.4510 USDT |
0.4510 USDT |
0.4587 USDT |
0.4579 USDT |
| 2022-07-02 |
0.4506 USDT |
416,561.5800 ADA |
0.4600 USDT |
0.4581 USDT |
0.4613 USDT |
0.4581 USDT |
| 2022-07-01 |
0.4548 USDT |
768,986.5000 ADA |
0.4493 USDT |
0.4470 USDT |
0.4528 USDT |
0.4481 USDT |
| 2022-06-30 |
0.4483 USDT |
1,691,629.2700 ADA |
0.4408 USDT |
0.4400 USDT |
0.4444 USDT |
0.4432 USDT |
| 2022-06-29 |
0.4684 USDT |
3,442,153.4900 ADA |
0.4650 USDT |
0.4629 USDT |
0.4678 USDT |
0.4699 USDT |
| 2022-06-28 |
0.4839 USDT |
2,285,661.3600 ADA |
0.4741 USDT |
0.4687 USDT |
0.4773 USDT |
0.4717 USDT |
| 2022-06-27 |
0.4939 USDT |
3,516,377.7600 ADA |
0.4837 USDT |
0.4760 USDT |
0.4867 USDT |
0.4883 USDT |
| 2022-06-26 |
0.5098 USDT |
2,075,342.7200 ADA |
0.5032 USDT |
0.4965 USDT |
0.5019 USDT |
0.5047 USDT |
| 2022-06-25 |
0.4958 USDT |
1,662,738.8300 ADA |
0.4895 USDT |
0.4867 USDT |
0.4903 USDT |
0.4993 USDT |
| 2022-06-24 |
0.4933 USDT |
3,512,963.8800 ADA |
0.4936 USDT |
0.4914 USDT |
0.4985 USDT |
0.5024 USDT |
| 2022-06-23 |
0.4712 USDT |
3,390,154.7100 ADA |
0.4743 USDT |
0.4717 USDT |
0.4774 USDT |
0.4781 USDT |
| 2022-06-22 |
0.4684 USDT |
3,609,438.6900 ADA |
0.4673 USDT |
0.4563 USDT |
0.4625 USDT |
0.4584 USDT |
| 2022-06-21 |
0.4974 USDT |
3,558,819.7100 ADA |
0.4813 USDT |
0.4754 USDT |
0.4840 USDT |
0.4836 USDT |
| 2022-06-20 |
0.4861 USDT |
1,055,514.6700 ADA |
0.4859 USDT |
0.4798 USDT |
0.4896 USDT |
0.4849 USDT |
| 2022-06-19 |
0.4594 USDT |
6,937,632.0700 ADA |
0.4624 USDT |
0.4570 USDT |
0.4641 USDT |
0.4808 USDT |
| 2022-06-18 |
0.4574 USDT |
1,144,212.6300 ADA |
0.4584 USDT |
0.4521 USDT |
0.4609 USDT |
0.4558 USDT |
| 2022-06-17 |
0.4877 USDT |
3,683,483.4600 ADA |
0.4867 USDT |
0.4810 USDT |
0.4873 USDT |
0.4899 USDT |
| 2022-06-16 |
0.5051 USDT |
2,138,100.5000 ADA |
0.4847 USDT |
0.4803 USDT |
0.4913 USDT |
0.4877 USDT |
| 2022-06-15 |
0.4783 USDT |
647,384.4900 ADA |
0.5107 USDT |
0.5103 USDT |
0.5294 USDT |
0.5264 USDT |
| 2022-06-14 |
0.4816 USDT |
2,692,538.9900 ADA |
0.4713 USDT |
0.4608 USDT |
0.4700 USDT |
0.4698 USDT |
| 2022-06-13 |
0.4651 USDT |
6,278,645.9100 ADA |
0.4739 USDT |
0.4697 USDT |
0.4772 USDT |
0.4826 USDT |
| 2022-06-12 |
0.5253 USDT |
3,990,325.8600 ADA |
0.5294 USDT |
0.5168 USDT |
0.5216 USDT |
0.5207 USDT |
| 2022-06-11 |
0.5786 USDT |
2,538,774.9000 ADA |
0.5662 USDT |
0.5515 USDT |
0.5625 USDT |
0.5653 USDT |
| 2022-06-10 |
0.5979 USDT |
1,746,409.6900 ADA |
0.5800 USDT |
0.5717 USDT |
0.5833 USDT |
0.5736 USDT |
| 2022-06-09 |
0.6425 USDT |
373,438.3800 ADA |
0.6354 USDT |
0.6321 USDT |
0.6342 USDT |
0.6341 USDT |
| 2022-06-08 |
0.6433 USDT |
968,235.1000 ADA |
0.6543 USDT |
0.6432 USDT |
0.6506 USDT |
0.6432 USDT |
| 2022-06-07 |
0.6026 USDT |
1,794,929.2500 ADA |
0.6245 USDT |
0.6021 USDT |
0.6269 USDT |
0.6158 USDT |
| 2022-06-06 |
0.6144 USDT |
1,949,989.7700 ADA |
0.6061 USDT |
0.5936 USDT |
0.6063 USDT |
0.6109 USDT |
| 2022-06-05 |
0.5658 USDT |
965,252.1300 ADA |
0.5723 USDT |
0.5679 USDT |
0.5732 USDT |
0.5702 USDT |
| 2022-06-04 |
0.5591 USDT |
1,308,326.5200 ADA |
0.5648 USDT |
0.5619 USDT |
0.5671 USDT |
0.5655 USDT |
| 2022-06-03 |
0.5698 USDT |
726,244.6500 ADA |
0.5657 USDT |
0.5657 USDT |
0.5746 USDT |
0.5727 USDT |
| 2022-06-02 |
0.5711 USDT |
634,858.3600 ADA |
0.5829 USDT |
0.5806 USDT |
0.5822 USDT |
0.5821 USDT |
| 2022-06-01 |
0.5931 USDT |
5,996,446.6600 ADA |
0.5643 USDT |
0.5367 USDT |
0.5439 USDT |
0.5439 USDT |
| 2022-05-31 |
0.6354 USDT |
5,097,970.4800 ADA |
0.6037 USDT |
0.6007 USDT |
0.6136 USDT |
0.6330 USDT |
| 2022-05-30 |
0.5178 USDT |
1,170,844.9300 ADA |
0.5343 USDT |
0.5328 USDT |
0.5474 USDT |
0.5442 USDT |
| 2022-05-29 |
0.4703 USDT |
943,012.6800 ADA |
0.4739 USDT |
0.4729 USDT |
0.4825 USDT |
0.4803 USDT |
| 2022-05-28 |
0.4585 USDT |
483,105.8200 ADA |
0.4655 USDT |
0.4627 USDT |
0.4666 USDT |
0.4661 USDT |
| 2022-05-27 |
0.4634 USDT |
483,887.5800 ADA |
0.4586 USDT |
0.4555 USDT |
0.4628 USDT |
0.4608 USDT |
| 2022-05-26 |
0.4875 USDT |
3,801,314.7500 ADA |
0.4950 USDT |
0.4772 USDT |
0.4838 USDT |
0.4850 USDT |
| 2022-05-25 |
0.5169 USDT |
324,304.3000 ADA |
0.5176 USDT |
0.5131 USDT |
0.5182 USDT |
0.5138 USDT |
| 2022-05-24 |
0.5121 USDT |
717,514.7000 ADA |
0.5098 USDT |
0.5075 USDT |
0.5151 USDT |
0.5204 USDT |
| 2022-05-23 |
0.5429 USDT |
1,943,485.4000 ADA |
0.5533 USDT |
0.5161 USDT |
0.5255 USDT |
0.5246 USDT |
| 2022-05-22 |
0.5352 USDT |
535,567.5400 ADA |
0.5349 USDT |
0.5294 USDT |
0.5354 USDT |
0.5354 USDT |
| 2022-05-21 |
0.5258 USDT |
337,879.1000 ADA |
0.5308 USDT |
0.5259 USDT |
0.5269 USDT |
0.5263 USDT |
| 2022-05-20 |
0.5242 USDT |
799,987.6500 ADA |
0.5077 USDT |
0.5037 USDT |
0.5101 USDT |
0.5181 USDT |
| 2022-05-19 |
0.5149 USDT |
175,688.7300 ADA |
0.5276 USDT |
0.5209 USDT |
0.5276 USDT |
0.5286 USDT |
| 2022-05-18 |
0.5501 USDT |
15,406,972.9800 ADA |
0.5308 USDT |
0.5152 USDT |
0.5277 USDT |
0.5316 USDT |