Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-28 |
1.9710 USDT |
459,703.8961 ADA |
2.0055 USDT |
1.9831 USDT |
2.0001 USDT |
1.9892 USDT |
| 2021-10-27 |
2.0011 USDT |
1,710,301.1612 ADA |
1.9424 USDT |
1.9199 USDT |
1.9549 USDT |
1.9478 USDT |
| 2021-10-26 |
2.1681 USDT |
1,490,008.7468 ADA |
2.1896 USDT |
2.1227 USDT |
2.1434 USDT |
2.1361 USDT |
| 2021-10-25 |
2.1463 USDT |
593,798.6145 ADA |
2.1459 USDT |
2.1409 USDT |
2.1506 USDT |
2.1439 USDT |
| 2021-10-24 |
2.1284 USDT |
561,226.3566 ADA |
2.1172 USDT |
2.1118 USDT |
2.1253 USDT |
2.1223 USDT |
| 2021-10-23 |
2.1555 USDT |
53,100.5959 ADA |
2.1555 USDT |
2.1539 USDT |
2.1620 USDT |
2.1616 USDT |
| 2021-10-22 |
2.1660 USDT |
118,097.3466 ADA |
2.1489 USDT |
2.1417 USDT |
2.1594 USDT |
2.1591 USDT |
| 2021-10-21 |
2.2205 USDT |
384,322.6116 ADA |
2.1555 USDT |
2.1323 USDT |
2.1513 USDT |
2.1433 USDT |
| 2021-10-20 |
2.1580 USDT |
199,886.1933 ADA |
2.1883 USDT |
2.1758 USDT |
2.1893 USDT |
2.1871 USDT |
| 2021-10-19 |
2.1227 USDT |
151,952.0702 ADA |
2.1092 USDT |
2.1060 USDT |
2.1138 USDT |
2.1118 USDT |
| 2021-10-18 |
2.1380 USDT |
152,387.5189 ADA |
2.1330 USDT |
2.1203 USDT |
2.1350 USDT |
2.1337 USDT |
| 2021-10-17 |
2.1529 USDT |
395,823.6053 ADA |
2.1416 USDT |
2.1354 USDT |
2.1523 USDT |
2.1470 USDT |
| 2021-10-16 |
2.2129 USDT |
87,541.8298 ADA |
2.1758 USDT |
2.1697 USDT |
2.1833 USDT |
2.1791 USDT |
| 2021-10-15 |
2.1928 USDT |
378,328.2107 ADA |
2.2118 USDT |
2.2072 USDT |
2.2189 USDT |
2.2176 USDT |
| 2021-10-14 |
2.1860 USDT |
177,278.2867 ADA |
2.1665 USDT |
2.1653 USDT |
2.1763 USDT |
2.1704 USDT |
| 2021-10-13 |
2.1312 USDT |
769,704.8601 ADA |
2.1551 USDT |
2.1537 USDT |
2.1949 USDT |
2.1802 USDT |
| 2021-10-12 |
2.1207 USDT |
514,568.2366 ADA |
2.1396 USDT |
2.1132 USDT |
2.1319 USDT |
2.1221 USDT |
| 2021-10-11 |
2.1871 USDT |
531,122.1499 ADA |
2.1295 USDT |
2.1259 USDT |
2.1631 USDT |
2.1609 USDT |