Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-28 |
0.8411 USDT |
3,586,046.4900 ADA |
0.8409 USDT |
0.8367 USDT |
0.8470 USDT |
0.8424 USDT |
| 2022-04-27 |
0.8372 USDT |
4,006,030.9300 ADA |
0.8380 USDT |
0.8246 USDT |
0.8315 USDT |
0.8412 USDT |
| 2022-04-26 |
0.8637 USDT |
6,848,945.0300 ADA |
0.8401 USDT |
0.8165 USDT |
0.8332 USDT |
0.8398 USDT |
| 2022-04-25 |
0.8589 USDT |
6,599,859.2500 ADA |
0.8582 USDT |
0.8566 USDT |
0.8763 USDT |
0.8944 USDT |
| 2022-04-24 |
0.8893 USDT |
2,793,792.0200 ADA |
0.8895 USDT |
0.8782 USDT |
0.8864 USDT |
0.8858 USDT |
| 2022-04-23 |
0.8985 USDT |
947,711.9500 ADA |
0.9023 USDT |
0.8965 USDT |
0.8992 USDT |
0.8995 USDT |
| 2022-04-22 |
0.9101 USDT |
1,511,717.9000 ADA |
0.9056 USDT |
0.9006 USDT |
0.9064 USDT |
0.9048 USDT |
| 2022-04-21 |
0.9462 USDT |
4,162,354.0800 ADA |
0.9414 USDT |
0.9022 USDT |
0.9096 USDT |
0.9064 USDT |
| 2022-04-20 |
0.9512 USDT |
2,226,215.0000 ADA |
0.9314 USDT |
0.9311 USDT |
0.9404 USDT |
0.9414 USDT |
| 2022-04-19 |
0.9394 USDT |
1,841,344.7200 ADA |
0.9471 USDT |
0.9404 USDT |
0.9471 USDT |
0.9509 USDT |
| 2022-04-18 |
0.9041 USDT |
2,521,845.6700 ADA |
0.9284 USDT |
0.9280 USDT |
0.9325 USDT |
0.9359 USDT |
| 2022-04-17 |
0.9496 USDT |
722,774.7900 ADA |
0.9405 USDT |
0.9399 USDT |
0.9429 USDT |
0.9413 USDT |
| 2022-04-16 |
0.9509 USDT |
1,496,838.0000 ADA |
0.9418 USDT |
0.9402 USDT |
0.9430 USDT |
0.9560 USDT |
| 2022-04-15 |
0.9482 USDT |
250,223.4700 ADA |
0.9525 USDT |
0.9491 USDT |
0.9553 USDT |
0.9548 USDT |
| 2022-04-14 |
0.9549 USDT |
2,574,173.3800 ADA |
0.9240 USDT |
0.9233 USDT |
0.9302 USDT |
0.9302 USDT |
| 2022-04-13 |
0.9567 USDT |
1,828,268.2100 ADA |
0.9684 USDT |
0.9633 USDT |
0.9690 USDT |
0.9680 USDT |
| 2022-04-12 |
0.9477 USDT |
955,988.1800 ADA |
0.9480 USDT |
0.9471 USDT |
0.9577 USDT |
0.9550 USDT |
| 2022-04-11 |
0.9768 USDT |
1,445,893.7300 ADA |
0.9433 USDT |
0.9179 USDT |
0.9308 USDT |
0.9308 USDT |
| 2022-04-10 |
1.0458 USDT |
250,766.8000 ADA |
1.0620 USDT |
1.0614 USDT |
1.0664 USDT |
1.0643 USDT |
| 2022-04-09 |
1.0329 USDT |
938,671.7800 ADA |
1.0277 USDT |
1.0270 USDT |
1.0326 USDT |
1.0434 USDT |
| 2022-04-08 |
1.0690 USDT |
1,281,709.1600 ADA |
1.0280 USDT |
1.0188 USDT |
1.0311 USDT |
1.0255 USDT |
| 2022-04-07 |
1.0741 USDT |
1,306,104.3900 ADA |
1.0865 USDT |
1.0843 USDT |
1.0928 USDT |
1.0935 USDT |
| 2022-04-06 |
1.1126 USDT |
4,402,290.6800 ADA |
1.0962 USDT |
1.0555 USDT |
1.0748 USDT |
1.0581 USDT |
| 2022-04-05 |
1.1987 USDT |
818,460.0500 ADA |
1.1836 USDT |
1.1720 USDT |
1.1847 USDT |
1.1724 USDT |
| 2022-04-04 |
1.2020 USDT |
2,809,356.7900 ADA |
1.1899 USDT |
1.1809 USDT |
1.1986 USDT |
1.2000 USDT |
| 2022-04-03 |
1.1698 USDT |
441,376.9100 ADA |
1.1897 USDT |
1.1877 USDT |
1.1958 USDT |
1.1955 USDT |
| 2022-04-02 |
1.1740 USDT |
4,682,327.9800 ADA |
1.1660 USDT |
1.1479 USDT |
1.1609 USDT |
1.1665 USDT |
| 2022-04-01 |
1.1448 USDT |
2,235,657.5500 ADA |
1.1729 USDT |
1.1629 USDT |
1.1717 USDT |
1.1667 USDT |
| 2022-03-31 |
1.1839 USDT |
6,367,418.5500 ADA |
1.1504 USDT |
1.1344 USDT |
1.1610 USDT |
1.1584 USDT |
| 2022-03-30 |
1.1890 USDT |
4,838,699.1300 ADA |
1.2147 USDT |
1.1836 USDT |
1.1935 USDT |
1.1935 USDT |
| 2022-03-29 |
1.2047 USDT |
4,579,274.2700 ADA |
1.1937 USDT |
1.1690 USDT |
1.1856 USDT |
1.1819 USDT |