Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
1.1226 USDT |
575,232.2100 ADA |
1.1249 USDT |
1.1232 USDT |
1.1294 USDT |
1.1283 USDT |
| 2022-02-05 |
1.1411 USDT |
4,282,676.4600 ADA |
1.1309 USDT |
1.1091 USDT |
1.1201 USDT |
1.1232 USDT |
| 2022-02-04 |
1.0774 USDT |
376,653.6700 ADA |
1.1185 USDT |
1.1160 USDT |
1.1200 USDT |
1.1169 USDT |
| 2022-02-03 |
1.0361 USDT |
1,452,971.8300 ADA |
1.0385 USDT |
1.0385 USDT |
1.0571 USDT |
1.0554 USDT |
| 2022-02-02 |
1.0636 USDT |
619,585.6500 ADA |
1.0318 USDT |
1.0273 USDT |
1.0376 USDT |
1.0360 USDT |
| 2022-02-01 |
1.0597 USDT |
1,519,053.3300 ADA |
1.0657 USDT |
1.0656 USDT |
1.0780 USDT |
1.0789 USDT |
| 2022-01-31 |
1.0306 USDT |
1,058,856.0000 ADA |
1.0463 USDT |
1.0442 USDT |
1.0523 USDT |
1.0494 USDT |
| 2022-01-30 |
1.0539 USDT |
3,027,220.7800 ADA |
1.0445 USDT |
1.0242 USDT |
1.0378 USDT |
1.0337 USDT |
| 2022-01-29 |
1.0599 USDT |
1,604,637.1700 ADA |
1.0654 USDT |
1.0548 USDT |
1.0655 USDT |
1.0553 USDT |
| 2022-01-28 |
1.0348 USDT |
3,689,931.8400 ADA |
1.0353 USDT |
1.0265 USDT |
1.0383 USDT |
1.0540 USDT |
| 2022-01-27 |
1.0409 USDT |
3,750,652.4000 ADA |
1.0068 USDT |
1.0065 USDT |
1.0379 USDT |
1.0385 USDT |
| 2022-01-26 |
1.0828 USDT |
1,643,878.2100 ADA |
1.0645 USDT |
1.0618 USDT |
1.0879 USDT |
1.0736 USDT |
| 2022-01-25 |
1.0360 USDT |
1,919,003.4000 ADA |
1.0401 USDT |
1.0210 USDT |
1.0347 USDT |
1.0315 USDT |
| 2022-01-24 |
1.0318 USDT |
1,329,787.4800 ADA |
1.0776 USDT |
1.0555 USDT |
1.0683 USDT |
1.0664 USDT |
| 2022-01-23 |
1.1017 USDT |
4,449,473.4700 ADA |
1.0674 USDT |
1.0628 USDT |
1.0814 USDT |
1.1131 USDT |
| 2022-01-22 |
1.0632 USDT |
2,898,930.9100 ADA |
1.0909 USDT |
1.0502 USDT |
1.0746 USDT |
1.0630 USDT |
| 2022-01-21 |
1.2003 USDT |
12,778,413.7400 ADA |
1.1919 USDT |
1.1018 USDT |
1.1456 USDT |
1.1395 USDT |
| 2022-01-20 |
1.3564 USDT |
6,462,910.7300 ADA |
1.3645 USDT |
1.2600 USDT |
1.2861 USDT |
1.2626 USDT |
| 2022-01-19 |
1.4089 USDT |
2,307,908.1900 ADA |
1.3314 USDT |
1.3263 USDT |
1.3533 USDT |
1.3444 USDT |
| 2022-01-18 |
1.5335 USDT |
2,574,596.2300 ADA |
1.4299 USDT |
1.4236 USDT |
1.4782 USDT |
1.4961 USDT |
| 2022-01-17 |
1.5057 USDT |
4,008,713.6000 ADA |
1.5269 USDT |
1.5036 USDT |
1.5421 USDT |
1.5656 USDT |
| 2022-01-16 |
1.3774 USDT |
574,611.3100 ADA |
1.3959 USDT |
1.3949 USDT |
1.4153 USDT |
1.4098 USDT |
| 2022-01-15 |
1.2808 USDT |
455,434.9400 ADA |
1.3062 USDT |
1.2964 USDT |
1.3101 USDT |
1.2991 USDT |
| 2022-01-14 |
1.2640 USDT |
143,041.4300 ADA |
1.2863 USDT |
1.2847 USDT |
1.2908 USDT |
1.2898 USDT |
| 2022-01-13 |
1.2894 USDT |
1,816,955.1400 ADA |
1.2443 USDT |
1.2310 USDT |
1.2507 USDT |
1.2392 USDT |
| 2022-01-12 |
1.2498 USDT |
1,703,837.3500 ADA |
1.2977 USDT |
1.2919 USDT |
1.3039 USDT |
1.3052 USDT |
| 2022-01-11 |
1.1606 USDT |
1,153,915.5200 ADA |
1.1879 USDT |
1.1750 USDT |
1.1867 USDT |
1.1833 USDT |
| 2022-01-10 |
1.1288 USDT |
1,598,926.5300 ADA |
1.1287 USDT |
1.1229 USDT |
1.1362 USDT |
1.1332 USDT |
| 2022-01-09 |
1.1777 USDT |
1,829,415.8700 ADA |
1.1922 USDT |
1.1673 USDT |
1.1866 USDT |
1.1717 USDT |
| 2022-01-08 |
1.1956 USDT |
4,387,728.8500 ADA |
1.1443 USDT |
1.1349 USDT |
1.1556 USDT |
1.2103 USDT |
| 2022-01-07 |
1.2243 USDT |
1,230,923.2200 ADA |
1.2253 USDT |
1.2036 USDT |
1.2130 USDT |
1.2038 USDT |
| 2022-01-06 |
1.2312 USDT |
509,441.5200 ADA |
1.2832 USDT |
1.2729 USDT |
1.2856 USDT |
1.2769 USDT |
| 2022-01-05 |
1.2906 USDT |
3,708,645.4200 ADA |
1.2445 USDT |
1.1933 USDT |
1.2463 USDT |
1.2433 USDT |
| 2022-01-04 |
1.3237 USDT |
1,403,556.9200 ADA |
1.3186 USDT |
1.3082 USDT |
1.3228 USDT |
1.3092 USDT |
| 2022-01-03 |
1.3471 USDT |
652,812.0800 ADA |
1.3225 USDT |
1.3166 USDT |
1.3286 USDT |
1.3251 USDT |
| 2022-01-02 |
1.3652 USDT |
427,194.8700 ADA |
1.3718 USDT |
1.3711 USDT |
1.3807 USDT |
1.3794 USDT |
| 2022-01-01 |
1.3323 USDT |
712,225.9800 ADA |
1.3602 USDT |
1.3564 USDT |
1.3731 USDT |
1.3691 USDT |
| 2021-12-31 |
1.3412 USDT |
874,877.1000 ADA |
1.2905 USDT |
1.2905 USDT |
1.3127 USDT |
1.3107 USDT |
| 2021-12-30 |
1.3407 USDT |
511,342.6800 ADA |
1.3502 USDT |
1.3305 USDT |
1.3556 USDT |
1.3362 USDT |
| 2021-12-29 |
1.3872 USDT |
2,822,222.7600 ADA |
1.3769 USDT |
1.3430 USDT |
1.3634 USDT |
1.3554 USDT |
| 2021-12-28 |
1.4650 USDT |
2,612,082.5700 ADA |
1.4059 USDT |
1.3876 USDT |
1.4157 USDT |
1.4081 USDT |
| 2021-12-27 |
1.5395 USDT |
223,211.2800 ADA |
1.5313 USDT |
1.5262 USDT |
1.5364 USDT |
1.5280 USDT |
| 2021-12-26 |
1.4418 USDT |
312,266.7000 ADA |
1.4550 USDT |
1.4550 USDT |
1.4658 USDT |
1.4636 USDT |
| 2021-12-25 |
1.4253 USDT |
357,807.2000 ADA |
1.4509 USDT |
1.4397 USDT |
1.4531 USDT |
1.4502 USDT |
| 2021-12-24 |
1.4442 USDT |
1,042,697.0700 ADA |
1.4126 USDT |
1.3810 USDT |
1.4008 USDT |
1.3936 USDT |
| 2021-12-23 |
1.3868 USDT |
2,118,186.9200 ADA |
1.4635 USDT |
1.4514 USDT |
1.4736 USDT |
1.4679 USDT |
| 2021-12-22 |
1.3272 USDT |
513,339.1200 ADA |
1.3435 USDT |
1.3229 USDT |
1.3454 USDT |
1.3309 USDT |
| 2021-12-21 |
1.2588 USDT |
687,509.4200 ADA |
1.2815 USDT |
1.2762 USDT |
1.2896 USDT |
1.2812 USDT |
| 2021-12-20 |
1.2293 USDT |
1,081,380.7700 ADA |
1.2519 USDT |
1.2373 USDT |
1.2484 USDT |
1.2415 USDT |
| 2021-12-19 |
1.2744 USDT |
461,622.2500 ADA |
1.2433 USDT |
1.2401 USDT |
1.2582 USDT |
1.2559 USDT |