Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
1.2303 USDT |
226,858.9200 ADA |
1.2279 USDT |
1.2164 USDT |
1.2293 USDT |
1.2197 USDT |
| 2021-12-16 |
1.2971 USDT |
2,722,918.3800 ADA |
1.2753 USDT |
1.2500 USDT |
1.2718 USDT |
1.2591 USDT |
| 2021-12-15 |
1.2635 USDT |
2,483,694.4600 ADA |
1.3199 USDT |
1.2970 USDT |
1.3136 USDT |
1.3082 USDT |
| 2021-12-14 |
1.2371 USDT |
2,651,183.4500 ADA |
1.2579 USDT |
1.2508 USDT |
1.2719 USDT |
1.2627 USDT |
| 2021-12-13 |
1.3299 USDT |
367,451.1600 ADA |
1.2409 USDT |
1.2308 USDT |
1.2435 USDT |
1.2318 USDT |
| 2021-12-12 |
1.3562 USDT |
535,596.4400 ADA |
1.3586 USDT |
1.3452 USDT |
1.3591 USDT |
1.3535 USDT |
| 2021-12-11 |
1.2672 USDT |
2,867,050.4000 ADA |
1.3074 USDT |
1.2972 USDT |
1.3526 USDT |
1.3498 USDT |
| 2021-12-10 |
1.2894 USDT |
1,832,133.5000 ADA |
1.2649 USDT |
1.2455 USDT |
1.2606 USDT |
1.2503 USDT |
| 2021-12-09 |
1.3493 USDT |
359,696.4900 ADA |
1.3069 USDT |
1.3066 USDT |
1.3212 USDT |
1.3129 USDT |
| 2021-12-08 |
1.3811 USDT |
2,031,559.8200 ADA |
1.4060 USDT |
1.3924 USDT |
1.4075 USDT |
1.4071 USDT |
| 2021-12-07 |
1.4317 USDT |
2,180,539.2600 ADA |
1.3892 USDT |
1.3647 USDT |
1.3878 USDT |
1.3770 USDT |
| 2021-12-06 |
1.3291 USDT |
1,600,673.2700 ADA |
1.3870 USDT |
1.3864 USDT |
1.4389 USDT |
1.4152 USDT |
| 2021-12-05 |
1.3630 USDT |
3,828,854.6900 ADA |
1.3292 USDT |
1.3067 USDT |
1.3336 USDT |
1.3565 USDT |
| 2021-12-04 |
1.3762 USDT |
2,335,827.4200 ADA |
1.4359 USDT |
1.4016 USDT |
1.4278 USDT |
1.4273 USDT |
| 2021-12-03 |
1.6279 USDT |
270,886.2000 ADA |
1.5556 USDT |
1.5536 USDT |
1.5745 USDT |
1.5735 USDT |
| 2021-12-02 |
1.6680 USDT |
357,451.2100 ADA |
1.7110 USDT |
1.7033 USDT |
1.7221 USDT |
1.7212 USDT |
| 2021-12-01 |
1.5804 USDT |
545,923.6800 ADA |
1.5471 USDT |
1.5318 USDT |
1.5475 USDT |
1.5449 USDT |
| 2021-11-30 |
1.5829 USDT |
283,472.9100 ADA |
1.5668 USDT |
1.5598 USDT |
1.5731 USDT |
1.5615 USDT |
| 2021-11-29 |
1.5899 USDT |
384,338.6200 ADA |
1.6070 USDT |
1.6064 USDT |
1.6171 USDT |
1.6160 USDT |
| 2021-11-28 |
1.5072 USDT |
852,748.2900 ADA |
1.5501 USDT |
1.5496 USDT |
1.5997 USDT |
1.5995 USDT |
| 2021-11-27 |
1.5584 USDT |
210,987.6500 ADA |
1.5484 USDT |
1.5442 USDT |
1.5554 USDT |
1.5526 USDT |
| 2021-11-26 |
1.5749 USDT |
473,067.3800 ADA |
1.5550 USDT |
1.5487 USDT |
1.5730 USDT |
1.5525 USDT |
| 2021-11-25 |
1.6875 USDT |
445,044.2500 ADA |
1.6811 USDT |
1.6787 USDT |
1.6972 USDT |
1.6941 USDT |
| 2021-11-24 |
1.6537 USDT |
412,138.2300 ADA |
1.6470 USDT |
1.6429 USDT |
1.6532 USDT |
1.6513 USDT |
| 2021-11-23 |
1.7799 USDT |
675,498.8300 ADA |
1.7708 USDT |
1.7405 USDT |
1.7612 USDT |
1.7499 USDT |
| 2021-11-22 |
1.7981 USDT |
187,393.1700 ADA |
1.7789 USDT |
1.7696 USDT |
1.7858 USDT |
1.7775 USDT |
| 2021-11-21 |
1.8760 USDT |
207,696.3700 ADA |
1.8733 USDT |
1.8497 USDT |
1.8653 USDT |
1.8523 USDT |
| 2021-11-20 |
1.8947 USDT |
81,388.5500 ADA |
1.9054 USDT |
1.9010 USDT |
1.9197 USDT |
1.9168 USDT |
| 2021-11-19 |
1.8222 USDT |
32,959.4400 ADA |
1.8586 USDT |
1.8568 USDT |
1.8675 USDT |
1.8611 USDT |
| 2021-11-18 |
1.8228 USDT |
502,974.3900 ADA |
1.8056 USDT |
1.7806 USDT |
1.8011 USDT |
1.7820 USDT |
| 2021-11-17 |
1.8506 USDT |
279,343.6800 ADA |
1.8715 USDT |
1.8480 USDT |
1.8671 USDT |
1.8722 USDT |
| 2021-11-16 |
1.9139 USDT |
386,321.1500 ADA |
1.8714 USDT |
1.8692 USDT |
1.8993 USDT |
1.8993 USDT |
| 2021-11-15 |
2.0495 USDT |
260,548.0500 ADA |
2.0362 USDT |
2.0107 USDT |
2.0281 USDT |
2.0250 USDT |
| 2021-11-14 |
2.0384 USDT |
212,326.2600 ADA |
2.0263 USDT |
2.0238 USDT |
2.0335 USDT |
2.0310 USDT |
| 2021-11-13 |
2.0502 USDT |
125,489.9400 ADA |
2.0501 USDT |
2.0426 USDT |
2.0522 USDT |
2.0501 USDT |
| 2021-11-12 |
2.0445 USDT |
317,268.7400 ADA |
2.0582 USDT |
2.0425 USDT |
2.0570 USDT |
2.0512 USDT |
| 2021-11-11 |
2.1001 USDT |
309,722.0402 ADA |
2.0893 USDT |
2.0759 USDT |
2.0932 USDT |
2.0986 USDT |
| 2021-11-10 |
2.1819 USDT |
3,759,811.7979 ADA |
2.1697 USDT |
1.9336 USDT |
2.1163 USDT |
2.1003 USDT |
| 2021-11-09 |
2.2596 USDT |
150,914.6301 ADA |
2.3008 USDT |
2.2830 USDT |
2.3161 USDT |
2.2888 USDT |
| 2021-11-08 |
2.0671 USDT |
234,105.6127 ADA |
2.0988 USDT |
2.0967 USDT |
2.1145 USDT |
2.1159 USDT |
| 2021-11-07 |
2.0016 USDT |
34,693.9341 ADA |
2.0181 USDT |
2.0143 USDT |
2.0226 USDT |
2.0186 USDT |
| 2021-11-06 |
1.9853 USDT |
327,668.8315 ADA |
1.9711 USDT |
1.9703 USDT |
1.9977 USDT |
1.9950 USDT |
| 2021-11-05 |
1.9868 USDT |
257,529.3440 ADA |
1.9651 USDT |
1.9629 USDT |
1.9753 USDT |
1.9795 USDT |
| 2021-11-04 |
2.0122 USDT |
79,123.0956 ADA |
1.9825 USDT |
1.9789 USDT |
1.9922 USDT |
1.9852 USDT |
| 2021-11-03 |
2.0500 USDT |
162,497.5655 ADA |
2.0771 USDT |
2.0580 USDT |
2.0836 USDT |
2.0646 USDT |
| 2021-11-02 |
1.9676 USDT |
733,922.5148 ADA |
1.9627 USDT |
1.9549 USDT |
1.9642 USDT |
1.9609 USDT |
| 2021-11-01 |
1.9614 USDT |
311,453.0965 ADA |
1.9380 USDT |
1.9344 USDT |
1.9512 USDT |
1.9487 USDT |
| 2021-10-31 |
1.9606 USDT |
169,646.6593 ADA |
1.9565 USDT |
1.9541 USDT |
1.9845 USDT |
1.9836 USDT |
| 2021-10-30 |
1.9804 USDT |
454,443.3249 ADA |
1.9782 USDT |
1.9429 USDT |
1.9660 USDT |
1.9432 USDT |
| 2021-10-29 |
2.0069 USDT |
191,397.9027 ADA |
2.0069 USDT |
2.0058 USDT |
2.0172 USDT |
2.0118 USDT |