Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
0.3510 USDT |
451,605.9000 ADA |
0.3556 USDT |
0.3545 USDT |
0.3580 USDT |
0.3573 USDT |
| 2024-10-31 |
0.3527 USDT |
189,496.5000 ADA |
0.3430 USDT |
0.3415 USDT |
0.3439 USDT |
0.3416 USDT |
| 2024-10-30 |
0.3561 USDT |
2,292,653.9000 ADA |
0.3530 USDT |
0.3506 USDT |
0.3543 USDT |
0.3557 USDT |
| 2024-10-29 |
0.3482 USDT |
2,943,411.8000 ADA |
0.3477 USDT |
0.3471 USDT |
0.3508 USDT |
0.3521 USDT |
| 2024-10-28 |
0.3381 USDT |
2,569,480.2000 ADA |
0.3348 USDT |
0.3343 USDT |
0.3374 USDT |
0.3448 USDT |
| 2024-10-27 |
0.3358 USDT |
1,078,494.0000 ADA |
0.3397 USDT |
0.3385 USDT |
0.3402 USDT |
0.3395 USDT |
| 2024-10-26 |
0.3268 USDT |
1,464,795.7000 ADA |
0.3283 USDT |
0.3283 USDT |
0.3314 USDT |
0.3327 USDT |
| 2024-10-25 |
0.3413 USDT |
4,120,911.6000 ADA |
0.3426 USDT |
0.3320 USDT |
0.3373 USDT |
0.3416 USDT |
| 2024-10-24 |
0.3461 USDT |
2,113,811.4000 ADA |
0.3434 USDT |
0.3419 USDT |
0.3451 USDT |
0.3509 USDT |
| 2024-10-23 |
0.3556 USDT |
4,212,144.5000 ADA |
0.3502 USDT |
0.3422 USDT |
0.3477 USDT |
0.3502 USDT |
| 2024-10-22 |
0.3626 USDT |
433,444.5000 ADA |
0.3646 USDT |
0.3635 USDT |
0.3669 USDT |
0.3636 USDT |
| 2024-10-21 |
0.3636 USDT |
5,566,196.7000 ADA |
0.3621 USDT |
0.3531 USDT |
0.3580 USDT |
0.3648 USDT |
| 2024-10-20 |
0.3546 USDT |
87,751.0000 ADA |
0.3606 USDT |
0.3589 USDT |
0.3606 USDT |
0.3599 USDT |
| 2024-10-19 |
0.3521 USDT |
1,061,606.3000 ADA |
0.3534 USDT |
0.3498 USDT |
0.3510 USDT |
0.3510 USDT |
| 2024-10-18 |
0.3479 USDT |
2,506,368.9000 ADA |
0.3495 USDT |
0.3472 USDT |
0.3488 USDT |
0.3484 USDT |
| 2024-10-17 |
0.3479 USDT |
2,547,548.8000 ADA |
0.3488 USDT |
0.3394 USDT |
0.3434 USDT |
0.3434 USDT |
| 2024-10-16 |
0.3557 USDT |
1,297,076.4000 ADA |
0.3558 USDT |
0.3514 USDT |
0.3545 USDT |
0.3534 USDT |
| 2024-10-15 |
0.3594 USDT |
7,238,394.6000 ADA |
0.3694 USDT |
0.3478 USDT |
0.3554 USDT |
0.3558 USDT |
| 2024-10-14 |
0.3558 USDT |
211,644.0000 ADA |
0.3629 USDT |
0.3619 USDT |
0.3641 USDT |
0.3626 USDT |
| 2024-10-13 |
0.3503 USDT |
211,263.2000 ADA |
0.3475 USDT |
0.3465 USDT |
0.3482 USDT |
0.3480 USDT |
| 2024-10-12 |
0.3535 USDT |
1,413,722.5000 ADA |
0.3546 USDT |
0.3520 USDT |
0.3533 USDT |
0.3528 USDT |
| 2024-10-11 |
0.3448 USDT |
2,552,279.5000 ADA |
0.3484 USDT |
0.3468 USDT |
0.3487 USDT |
0.3533 USDT |
| 2024-10-10 |
0.3378 USDT |
4,111,439.4000 ADA |
0.3403 USDT |
0.3331 USDT |
0.3359 USDT |
0.3367 USDT |
| 2024-10-09 |
0.3426 USDT |
5,216,925.1000 ADA |
0.3437 USDT |
0.3375 USDT |
0.3401 USDT |
0.3398 USDT |
| 2024-10-08 |
0.3502 USDT |
360,295.1000 ADA |
0.3443 USDT |
0.3411 USDT |
0.3445 USDT |
0.3436 USDT |
| 2024-10-07 |
0.3593 USDT |
2,923,891.5000 ADA |
0.3615 USDT |
0.3504 USDT |
0.3571 USDT |
0.3557 USDT |
| 2024-10-06 |
0.3513 USDT |
3,537,291.4000 ADA |
0.3494 USDT |
0.3488 USDT |
0.3502 USDT |
0.3534 USDT |
| 2024-10-05 |
0.3520 USDT |
2,032,928.9000 ADA |
0.3547 USDT |
0.3465 USDT |
0.3481 USDT |
0.3471 USDT |
| 2024-10-04 |
0.3485 USDT |
41,617.0000 ADA |
0.3534 USDT |
0.3525 USDT |
0.3539 USDT |
0.3528 USDT |
| 2024-10-03 |
0.3410 USDT |
3,620,980.7000 ADA |
0.3425 USDT |
0.3332 USDT |
0.3390 USDT |
0.3389 USDT |
| 2024-10-02 |
0.3532 USDT |
6,385,726.2000 ADA |
0.3495 USDT |
0.3375 USDT |
0.3404 USDT |
0.3376 USDT |
| 2024-10-01 |
0.3654 USDT |
256,314.3000 ADA |
0.3534 USDT |
0.3493 USDT |
0.3537 USDT |
0.3506 USDT |
| 2024-09-30 |
0.3868 USDT |
2,474,660.1000 ADA |
0.3808 USDT |
0.3780 USDT |
0.3804 USDT |
0.3814 USDT |
| 2024-09-29 |
0.3985 USDT |
1,352,477.2000 ADA |
0.4004 USDT |
0.3992 USDT |
0.4026 USDT |
0.4005 USDT |
| 2024-09-28 |
0.4004 USDT |
1,463,973.3000 ADA |
0.4009 USDT |
0.4002 USDT |
0.4010 USDT |
0.4007 USDT |
| 2024-09-27 |
0.4060 USDT |
3,106,564.7000 ADA |
0.4053 USDT |
0.4006 USDT |
0.4040 USDT |
0.4007 USDT |
| 2024-09-26 |
0.3933 USDT |
682,756.3000 ADA |
0.3979 USDT |
0.3949 USDT |
0.3987 USDT |
0.3978 USDT |
| 2024-09-25 |
0.3855 USDT |
4,879,027.1000 ADA |
0.3861 USDT |
0.3811 USDT |
0.3846 USDT |
0.3838 USDT |
| 2024-09-24 |
0.3720 USDT |
3,866,354.0000 ADA |
0.3770 USDT |
0.3762 USDT |
0.3827 USDT |
0.3903 USDT |
| 2024-09-23 |
0.3571 USDT |
1,172,235.8000 ADA |
0.3617 USDT |
0.3594 USDT |
0.3630 USDT |
0.3645 USDT |
| 2024-09-22 |
0.3538 USDT |
1,121,568.1000 ADA |
0.3486 USDT |
0.3452 USDT |
0.3484 USDT |
0.3483 USDT |
| 2024-09-21 |
0.3552 USDT |
2,515,502.8000 ADA |
0.3569 USDT |
0.3539 USDT |
0.3574 USDT |
0.3569 USDT |
| 2024-09-20 |
0.3557 USDT |
1,275,007.6000 ADA |
0.3545 USDT |
0.3495 USDT |
0.3519 USDT |
0.3522 USDT |
| 2024-09-19 |
0.3494 USDT |
1,543,643.7000 ADA |
0.3548 USDT |
0.3500 USDT |
0.3517 USDT |
0.3507 USDT |
| 2024-09-18 |
0.3336 USDT |
2,888,173.7000 ADA |
0.3310 USDT |
0.3309 USDT |
0.3362 USDT |
0.3374 USDT |
| 2024-09-17 |
0.3348 USDT |
1,840,128.7000 ADA |
0.3362 USDT |
0.3314 USDT |
0.3346 USDT |
0.3329 USDT |
| 2024-09-16 |
0.3327 USDT |
1,053,074.5000 ADA |
0.3312 USDT |
0.3264 USDT |
0.3296 USDT |
0.3277 USDT |
| 2024-09-15 |
0.3483 USDT |
2,148,348.1000 ADA |
0.3487 USDT |
0.3376 USDT |
0.3412 USDT |
0.3388 USDT |
| 2024-09-14 |
0.3561 USDT |
512,803.3000 ADA |
0.3534 USDT |
0.3521 USDT |
0.3535 USDT |
0.3546 USDT |
| 2024-09-13 |
0.3572 USDT |
1,046,376.8000 ADA |
0.3617 USDT |
0.3585 USDT |
0.3601 USDT |
0.3617 USDT |