Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-06 |
0.5174 USDT |
711,245.2100 ADA |
0.5175 USDT |
0.5148 USDT |
0.5175 USDT |
0.5173 USDT |
| 2022-08-05 |
0.5104 USDT |
2,069,045.3000 ADA |
0.5125 USDT |
0.5125 USDT |
0.5176 USDT |
0.5172 USDT |
| 2022-08-04 |
0.5024 USDT |
2,483,976.6100 ADA |
0.4976 USDT |
0.4940 USDT |
0.4994 USDT |
0.4988 USDT |
| 2022-08-03 |
0.5063 USDT |
6,035,647.6500 ADA |
0.5140 USDT |
0.4989 USDT |
0.5024 USDT |
0.4989 USDT |
| 2022-08-02 |
0.5008 USDT |
4,420,870.1900 ADA |
0.5037 USDT |
0.4970 USDT |
0.5004 USDT |
0.4986 USDT |
| 2022-08-01 |
0.5137 USDT |
1,015,663.5400 ADA |
0.5110 USDT |
0.5108 USDT |
0.5131 USDT |
0.5120 USDT |
| 2022-07-31 |
0.5295 USDT |
2,213,058.0900 ADA |
0.5188 USDT |
0.5133 USDT |
0.5200 USDT |
0.5153 USDT |
| 2022-07-30 |
0.5309 USDT |
7,093,356.9100 ADA |
0.5326 USDT |
0.5205 USDT |
0.5277 USDT |
0.5238 USDT |
| 2022-07-29 |
0.5263 USDT |
2,603,136.5800 ADA |
0.5275 USDT |
0.5183 USDT |
0.5253 USDT |
0.5253 USDT |
| 2022-07-28 |
0.5083 USDT |
3,409,659.7800 ADA |
0.5169 USDT |
0.5136 USDT |
0.5168 USDT |
0.5167 USDT |
| 2022-07-27 |
0.4823 USDT |
4,063,299.4400 ADA |
0.5043 USDT |
0.5027 USDT |
0.5066 USDT |
0.5083 USDT |
| 2022-07-26 |
0.4644 USDT |
1,949,435.8500 ADA |
0.4574 USDT |
0.4574 USDT |
0.4649 USDT |
0.4646 USDT |
| 2022-07-25 |
0.4943 USDT |
6,831,384.7600 ADA |
0.4866 USDT |
0.4855 USDT |
0.4884 USDT |
0.4868 USDT |
| 2022-07-24 |
0.5212 USDT |
7,228,153.8100 ADA |
0.5223 USDT |
0.5111 USDT |
0.5187 USDT |
0.5142 USDT |
| 2022-07-23 |
0.4846 USDT |
10,384,230.4200 ADA |
0.4837 USDT |
0.4760 USDT |
0.4809 USDT |
0.4882 USDT |
| 2022-07-22 |
0.4979 USDT |
9,147,791.4500 ADA |
0.4935 USDT |
0.4776 USDT |
0.4805 USDT |
0.4837 USDT |
| 2022-07-21 |
0.4881 USDT |
7,888,006.2800 ADA |
0.4905 USDT |
0.4905 USDT |
0.4969 USDT |
0.4961 USDT |
| 2022-07-20 |
0.5219 USDT |
15,281,315.7400 ADA |
0.5054 USDT |
0.4875 USDT |
0.4942 USDT |
0.4911 USDT |
| 2022-07-19 |
0.5002 USDT |
22,527,389.1400 ADA |
0.5116 USDT |
0.5045 USDT |
0.5141 USDT |
0.5151 USDT |
| 2022-07-18 |
0.4792 USDT |
7,674,309.8800 ADA |
0.4728 USDT |
0.4681 USDT |
0.4746 USDT |
0.4821 USDT |
| 2022-07-17 |
0.4539 USDT |
4,705,486.5700 ADA |
0.4485 USDT |
0.4428 USDT |
0.4465 USDT |
0.4478 USDT |
| 2022-07-16 |
0.4464 USDT |
566,339.1200 ADA |
0.4581 USDT |
0.4559 USDT |
0.4581 USDT |
0.4574 USDT |
| 2022-07-15 |
0.4417 USDT |
624,928.9100 ADA |
0.4458 USDT |
0.4421 USDT |
0.4461 USDT |
0.4442 USDT |
| 2022-07-14 |
0.4325 USDT |
3,928,362.9200 ADA |
0.4423 USDT |
0.4375 USDT |
0.4381 USDT |
0.4380 USDT |
| 2022-07-13 |
0.4195 USDT |
3,902,052.0100 ADA |
0.4213 USDT |
0.4202 USDT |
0.4225 USDT |
0.4379 USDT |
| 2022-07-12 |
0.4338 USDT |
3,052,432.6100 ADA |
0.4347 USDT |
0.4241 USDT |
0.4285 USDT |
0.4260 USDT |
| 2022-07-11 |
0.4481 USDT |
5,759,805.8400 ADA |
0.4468 USDT |
0.4319 USDT |
0.4378 USDT |
0.4334 USDT |
| 2022-07-10 |
0.4668 USDT |
3,075,727.2300 ADA |
0.4604 USDT |
0.4586 USDT |
0.4635 USDT |
0.4631 USDT |
| 2022-07-09 |
0.4774 USDT |
2,003,439.2000 ADA |
0.4803 USDT |
0.4786 USDT |
0.4805 USDT |
0.4791 USDT |
| 2022-07-08 |
0.4727 USDT |
2,513,880.9900 ADA |
0.4675 USDT |
0.4672 USDT |
0.4711 USDT |
0.4714 USDT |
| 2022-07-07 |
0.4694 USDT |
2,791,164.3600 ADA |
0.4804 USDT |
0.4740 USDT |
0.4789 USDT |
0.4798 USDT |
| 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 |