Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
1.2024 USDT |
931,947.2900 ADA |
1.2012 USDT |
1.1934 USDT |
1.2024 USDT |
1.2016 USDT |
| 2022-03-27 |
1.1380 USDT |
1,745,411.8600 ADA |
1.1544 USDT |
1.1455 USDT |
1.1726 USDT |
1.1715 USDT |
| 2022-03-26 |
1.1211 USDT |
840,174.5500 ADA |
1.1485 USDT |
1.1378 USDT |
1.1537 USDT |
1.1384 USDT |
| 2022-03-25 |
1.1219 USDT |
1,377,460.8400 ADA |
1.1048 USDT |
1.0968 USDT |
1.1056 USDT |
1.1048 USDT |
| 2022-03-24 |
1.1378 USDT |
6,215,235.6900 ADA |
1.1690 USDT |
1.1243 USDT |
1.1490 USDT |
1.1305 USDT |
| 2022-03-23 |
1.0291 USDT |
335,492.4400 ADA |
1.0705 USDT |
1.0644 USDT |
1.0736 USDT |
1.0682 USDT |
| 2022-03-22 |
0.9504 USDT |
4,762,875.8500 ADA |
0.9753 USDT |
0.9563 USDT |
0.9687 USDT |
0.9694 USDT |
| 2022-03-21 |
0.8995 USDT |
2,433,345.4600 ADA |
0.9026 USDT |
0.8981 USDT |
0.9079 USDT |
0.9133 USDT |
| 2022-03-20 |
0.8878 USDT |
647,115.7800 ADA |
0.8858 USDT |
0.8753 USDT |
0.8858 USDT |
0.8764 USDT |
| 2022-03-19 |
0.8817 USDT |
1,380,391.3500 ADA |
0.9066 USDT |
0.8877 USDT |
0.9033 USDT |
0.8904 USDT |
| 2022-03-18 |
0.8384 USDT |
2,401,943.2000 ADA |
0.8500 USDT |
0.8491 USDT |
0.8542 USDT |
0.8498 USDT |
| 2022-03-17 |
0.8433 USDT |
1,799,526.1100 ADA |
0.8378 USDT |
0.8284 USDT |
0.8383 USDT |
0.8353 USDT |
| 2022-03-16 |
0.8123 USDT |
6,371,452.9300 ADA |
0.8137 USDT |
0.7995 USDT |
0.8156 USDT |
0.8258 USDT |
| 2022-03-15 |
0.7990 USDT |
4,563,037.0200 ADA |
0.8066 USDT |
0.7998 USDT |
0.8050 USDT |
0.8037 USDT |
| 2022-03-14 |
0.7966 USDT |
2,525,753.1300 ADA |
0.7928 USDT |
0.7914 USDT |
0.7952 USDT |
0.8059 USDT |
| 2022-03-13 |
0.8012 USDT |
164,674.5400 ADA |
0.8011 USDT |
0.7982 USDT |
0.8035 USDT |
0.7996 USDT |
| 2022-03-12 |
0.7946 USDT |
434,086.2000 ADA |
0.7970 USDT |
0.7925 USDT |
0.7958 USDT |
0.7946 USDT |
| 2022-03-11 |
0.7982 USDT |
1,048,199.4900 ADA |
0.7864 USDT |
0.7828 USDT |
0.7922 USDT |
0.7958 USDT |
| 2022-03-10 |
0.8168 USDT |
120,310.2300 ADA |
0.8063 USDT |
0.8022 USDT |
0.8102 USDT |
0.8100 USDT |
| 2022-03-09 |
0.8379 USDT |
2,113,378.0900 ADA |
0.8426 USDT |
0.8371 USDT |
0.8437 USDT |
0.8440 USDT |
| 2022-03-08 |
0.8029 USDT |
1,954,333.4100 ADA |
0.7925 USDT |
0.7906 USDT |
0.7956 USDT |
0.8023 USDT |
| 2022-03-07 |
0.8162 USDT |
4,439,218.5700 ADA |
0.7854 USDT |
0.7779 USDT |
0.7957 USDT |
0.8018 USDT |
| 2022-03-06 |
0.8442 USDT |
2,477,735.6100 ADA |
0.8380 USDT |
0.8198 USDT |
0.8400 USDT |
0.8234 USDT |
| 2022-03-05 |
0.8546 USDT |
1,462,467.6200 ADA |
0.8706 USDT |
0.8606 USDT |
0.8681 USDT |
0.8645 USDT |
| 2022-03-04 |
0.8709 USDT |
228,898.2600 ADA |
0.8435 USDT |
0.8411 USDT |
0.8441 USDT |
0.8420 USDT |
| 2022-03-03 |
0.9144 USDT |
804,543.7900 ADA |
0.8954 USDT |
0.8954 USDT |
0.9063 USDT |
0.9046 USDT |
| 2022-03-02 |
0.9535 USDT |
3,340,931.9700 ADA |
0.9323 USDT |
0.9275 USDT |
0.9370 USDT |
0.9442 USDT |
| 2022-03-01 |
0.9682 USDT |
3,013,792.6600 ADA |
0.9663 USDT |
0.9512 USDT |
0.9653 USDT |
0.9647 USDT |
| 2022-02-28 |
0.8998 USDT |
4,969,470.5500 ADA |
0.9378 USDT |
0.9243 USDT |
0.9378 USDT |
0.9539 USDT |
| 2022-02-27 |
0.8746 USDT |
4,795,670.8500 ADA |
0.8509 USDT |
0.8328 USDT |
0.8533 USDT |
0.8558 USDT |
| 2022-02-26 |
0.9032 USDT |
2,472,813.8400 ADA |
0.8958 USDT |
0.8941 USDT |
0.9015 USDT |
0.9003 USDT |
| 2022-02-25 |
0.8625 USDT |
3,428,962.2300 ADA |
0.8833 USDT |
0.8770 USDT |
0.8874 USDT |
0.9016 USDT |
| 2022-02-24 |
0.8074 USDT |
10,786,995.2900 ADA |
0.8294 USDT |
0.8234 USDT |
0.8482 USDT |
0.8613 USDT |
| 2022-02-23 |
0.9144 USDT |
602,732.9900 ADA |
0.8869 USDT |
0.8759 USDT |
0.8917 USDT |
0.8836 USDT |
| 2022-02-22 |
0.8595 USDT |
363,371.4600 ADA |
0.8765 USDT |
0.8764 USDT |
0.8831 USDT |
0.8802 USDT |
| 2022-02-21 |
0.9417 USDT |
4,407,748.4800 ADA |
0.9206 USDT |
0.8902 USDT |
0.9261 USDT |
0.8926 USDT |
| 2022-02-20 |
0.9465 USDT |
1,617,989.4100 ADA |
0.9416 USDT |
0.9273 USDT |
0.9411 USDT |
0.9358 USDT |
| 2022-02-19 |
0.9954 USDT |
104,049.6900 ADA |
0.9940 USDT |
0.9925 USDT |
0.9971 USDT |
0.9965 USDT |
| 2022-02-18 |
1.0157 USDT |
2,433,129.3300 ADA |
1.0070 USDT |
0.9992 USDT |
1.0084 USDT |
1.0040 USDT |
| 2022-02-17 |
1.0530 USDT |
3,577,900.8400 ADA |
1.0364 USDT |
1.0092 USDT |
1.0293 USDT |
1.0210 USDT |
| 2022-02-16 |
1.0893 USDT |
1,447,489.8800 ADA |
1.0859 USDT |
1.0787 USDT |
1.0873 USDT |
1.0856 USDT |
| 2022-02-15 |
1.0859 USDT |
1,346,568.7200 ADA |
1.0913 USDT |
1.0872 USDT |
1.0915 USDT |
1.1079 USDT |
| 2022-02-14 |
1.0358 USDT |
2,309,348.3000 ADA |
1.0304 USDT |
1.0270 USDT |
1.0387 USDT |
1.0512 USDT |
| 2022-02-13 |
1.0552 USDT |
2,882,106.1100 ADA |
1.0369 USDT |
1.0328 USDT |
1.0443 USDT |
1.0446 USDT |
| 2022-02-12 |
1.0642 USDT |
2,920,980.0200 ADA |
1.0663 USDT |
1.0440 USDT |
1.0592 USDT |
1.0588 USDT |
| 2022-02-11 |
1.1352 USDT |
1,489,623.9200 ADA |
1.0918 USDT |
1.0684 USDT |
1.0863 USDT |
1.0837 USDT |
| 2022-02-10 |
1.1866 USDT |
3,502,445.3000 ADA |
1.1938 USDT |
1.1544 USDT |
1.1660 USDT |
1.1654 USDT |
| 2022-02-09 |
1.1882 USDT |
2,261,365.8500 ADA |
1.2068 USDT |
1.1957 USDT |
1.2030 USDT |
1.1964 USDT |
| 2022-02-08 |
1.1955 USDT |
2,002,558.7500 ADA |
1.1683 USDT |
1.1572 USDT |
1.1700 USDT |
1.1760 USDT |
| 2022-02-07 |
1.1755 USDT |
1,435,064.6600 ADA |
1.1898 USDT |
1.1809 USDT |
1.1918 USDT |
1.1914 USDT |