Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-17 |
0.5758 USDT |
5,665,234.5100 ADA |
0.5663 USDT |
0.5638 USDT |
0.5703 USDT |
0.5781 USDT |
| 2022-05-16 |
0.5702 USDT |
2,247,122.5900 ADA |
0.5569 USDT |
0.5560 USDT |
0.5649 USDT |
0.5642 USDT |
| 2022-05-15 |
0.5461 USDT |
9,130,128.1800 ADA |
0.5549 USDT |
0.5525 USDT |
0.5767 USDT |
0.5820 USDT |
| 2022-05-14 |
0.5228 USDT |
7,071,353.3700 ADA |
0.5210 USDT |
0.5110 USDT |
0.5198 USDT |
0.5347 USDT |
| 2022-05-13 |
0.5477 USDT |
6,528,951.9100 ADA |
0.5528 USDT |
0.5408 USDT |
0.5504 USDT |
0.5500 USDT |
| 2022-05-12 |
0.4643 USDT |
6,838,230.1100 ADA |
0.4745 USDT |
0.4521 USDT |
0.4636 USDT |
0.4778 USDT |
| 2022-05-11 |
0.5883 USDT |
18,097,056.8400 ADA |
0.5587 USDT |
0.4733 USDT |
0.5180 USDT |
0.5145 USDT |
| 2022-05-10 |
0.6514 USDT |
9,115,668.5500 ADA |
0.6509 USDT |
0.6071 USDT |
0.6306 USDT |
0.6256 USDT |
| 2022-05-09 |
0.6752 USDT |
6,111,015.0700 ADA |
0.6374 USDT |
0.6231 USDT |
0.6423 USDT |
0.6252 USDT |
| 2022-05-08 |
0.7466 USDT |
470,066.9400 ADA |
0.7522 USDT |
0.7522 USDT |
0.7583 USDT |
0.7567 USDT |
| 2022-05-07 |
0.7782 USDT |
2,393,479.3900 ADA |
0.7779 USDT |
0.7714 USDT |
0.7778 USDT |
0.7738 USDT |
| 2022-05-06 |
0.7847 USDT |
3,472,762.5700 ADA |
0.7796 USDT |
0.7772 USDT |
0.7864 USDT |
0.7856 USDT |
| 2022-05-05 |
0.8348 USDT |
4,582,165.8600 ADA |
0.7981 USDT |
0.7829 USDT |
0.7958 USDT |
0.7900 USDT |
| 2022-05-04 |
0.8272 USDT |
7,925,342.6800 ADA |
0.8613 USDT |
0.8596 USDT |
0.8741 USDT |
0.8904 USDT |
| 2022-05-03 |
0.7822 USDT |
614,955.2600 ADA |
0.7702 USDT |
0.7654 USDT |
0.7707 USDT |
0.7700 USDT |
| 2022-05-02 |
0.7816 USDT |
3,592,771.8100 ADA |
0.7706 USDT |
0.7643 USDT |
0.7736 USDT |
0.7817 USDT |
| 2022-05-01 |
0.7729 USDT |
4,742,266.9800 ADA |
0.7706 USDT |
0.7685 USDT |
0.7833 USDT |
0.7871 USDT |
| 2022-04-30 |
0.8012 USDT |
2,792,817.1700 ADA |
0.7808 USDT |
0.7787 USDT |
0.7821 USDT |
0.7803 USDT |
| 2022-04-29 |
0.8192 USDT |
4,487,677.3200 ADA |
0.8058 USDT |
0.7892 USDT |
0.8063 USDT |
0.8084 USDT |