Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
2.4056 USDT |
4,607,710.4337 ADA |
2.3823 USDT |
2.3739 USDT |
2.5450 USDT |
2.5163 USDT |
| 2021-09-07 |
2.5032 USDT |
3,857,909.3363 ADA |
2.3718 USDT |
2.3352 USDT |
2.4134 USDT |
2.4352 USDT |
| 2021-09-06 |
2.8628 USDT |
1,107,155.6776 ADA |
2.8483 USDT |
2.8150 USDT |
2.8407 USDT |
2.8341 USDT |
| 2021-09-05 |
2.8826 USDT |
697,411.0602 ADA |
2.9376 USDT |
2.9046 USDT |
2.9207 USDT |
2.9135 USDT |
| 2021-09-04 |
2.8934 USDT |
376,668.2647 ADA |
2.8417 USDT |
2.8210 USDT |
2.8460 USDT |
2.8409 USDT |
| 2021-09-03 |
2.9657 USDT |
774,720.9120 ADA |
2.9657 USDT |
2.9252 USDT |
2.9524 USDT |
2.9450 USDT |
| 2021-09-02 |
2.9997 USDT |
580,979.5479 ADA |
3.0112 USDT |
2.9513 USDT |
2.9842 USDT |
2.9607 USDT |
| 2021-09-01 |
2.8210 USDT |
462,340.7872 ADA |
2.8560 USDT |
2.8343 USDT |
2.8654 USDT |
2.8654 USDT |
| 2021-08-31 |
2.7835 USDT |
170,022.5852 ADA |
2.7622 USDT |
2.7523 USDT |
2.7883 USDT |
2.7827 USDT |
| 2021-08-30 |
2.8065 USDT |
1,785,980.9831 ADA |
2.8152 USDT |
2.7204 USDT |
2.7827 USDT |
2.7327 USDT |
| 2021-08-29 |
2.8491 USDT |
357,276.0504 ADA |
2.8796 USDT |
2.8483 USDT |
2.8887 USDT |
2.8629 USDT |
| 2021-08-28 |
2.8486 USDT |
629,258.2757 ADA |
2.8624 USDT |
2.8273 USDT |
2.8573 USDT |
2.8469 USDT |
| 2021-08-27 |
2.7193 USDT |
919,828.8138 ADA |
2.8893 USDT |
2.8554 USDT |
2.8927 USDT |
2.9054 USDT |
| 2021-08-26 |
2.5979 USDT |
1,506,855.0284 ADA |
2.5100 USDT |
2.5036 USDT |
2.5385 USDT |
2.6257 USDT |
| 2021-08-25 |
2.7109 USDT |
561,702.2663 ADA |
2.7180 USDT |
2.7108 USDT |
2.7485 USDT |
2.7337 USDT |
| 2021-08-24 |
2.7731 USDT |
1,309,602.0846 ADA |
2.7576 USDT |
2.7431 USDT |
2.8051 USDT |
2.7431 USDT |
| 2021-08-23 |
2.8340 USDT |
645,059.9695 ADA |
2.9469 USDT |
2.9183 USDT |
2.9579 USDT |
2.9441 USDT |
| 2021-08-22 |
2.5699 USDT |
1,169,725.4893 ADA |
2.6101 USDT |
2.5962 USDT |
2.6294 USDT |
2.6500 USDT |
| 2021-08-21 |
2.4542 USDT |
526,178.6574 ADA |
2.4560 USDT |
2.4353 USDT |
2.4826 USDT |
2.4425 USDT |
| 2021-08-20 |
2.4802 USDT |
1,024,341.9553 ADA |
2.4816 USDT |
2.4194 USDT |
2.4427 USDT |
2.4257 USDT |
| 2021-08-19 |
2.2376 USDT |
2,704,656.1856 ADA |
2.3938 USDT |
2.3505 USDT |
2.3949 USDT |
2.4303 USDT |
| 2021-08-18 |
2.0314 USDT |
1,931,822.7424 ADA |
2.0454 USDT |
2.0327 USDT |
2.1009 USDT |
2.1369 USDT |
| 2021-08-17 |
2.0462 USDT |
1,398,781.4535 ADA |
1.9483 USDT |
1.9059 USDT |
1.9745 USDT |
1.9323 USDT |
| 2021-08-16 |
2.1350 USDT |
1,083,538.8101 ADA |
2.0943 USDT |
2.0610 USDT |
2.0999 USDT |
2.0793 USDT |
| 2021-08-15 |
2.1419 USDT |
1,831,053.3649 ADA |
2.1844 USDT |
2.1511 USDT |
2.1931 USDT |
2.1721 USDT |
| 2021-08-14 |
2.1513 USDT |
2,135,365.2918 ADA |
2.2055 USDT |
2.1421 USDT |
2.2072 USDT |
2.2014 USDT |
| 2021-08-13 |
1.9842 USDT |
2,140,798.6240 ADA |
2.0501 USDT |
2.0124 USDT |
2.0313 USDT |
2.0248 USDT |
| 2021-08-12 |
1.7758 USDT |
1,833,496.1203 ADA |
1.7641 USDT |
1.7222 USDT |
1.7575 USDT |
1.7888 USDT |
| 2021-08-11 |
1.8031 USDT |
4,368,328.5273 ADA |
1.8493 USDT |
1.7690 USDT |
1.8313 USDT |
1.7954 USDT |
| 2021-08-10 |
1.5715 USDT |
1,108,633.1859 ADA |
1.6898 USDT |
1.6533 USDT |
1.6747 USDT |
1.6710 USDT |
| 2021-08-09 |
1.4525 USDT |
551,437.7748 ADA |
1.4598 USDT |
1.4505 USDT |
1.4750 USDT |
1.4784 USDT |
| 2021-08-08 |
1.4539 USDT |
318,981.0918 ADA |
1.4190 USDT |
1.4186 USDT |
1.4409 USDT |
1.4376 USDT |
| 2021-08-07 |
1.4472 USDT |
562,614.7630 ADA |
1.4456 USDT |
1.4384 USDT |
1.4523 USDT |
1.4515 USDT |
| 2021-08-06 |
1.3908 USDT |
312,257.4832 ADA |
1.4044 USDT |
1.3912 USDT |
1.4005 USDT |
1.3962 USDT |
| 2021-08-05 |
1.3722 USDT |
364,813.7149 ADA |
1.3916 USDT |
1.3835 USDT |
1.3947 USDT |
1.3849 USDT |
| 2021-08-04 |
1.3593 USDT |
446,594.7201 ADA |
1.3866 USDT |
1.3712 USDT |
1.3903 USDT |
1.3815 USDT |
| 2021-08-03 |
1.3283 USDT |
1,212,812.7662 ADA |
1.3656 USDT |
1.3582 USDT |
1.3757 USDT |
1.3805 USDT |
| 2021-08-02 |
1.3222 USDT |
632,050.6265 ADA |
1.3021 USDT |
1.2993 USDT |
1.3132 USDT |
1.3170 USDT |
| 2021-08-01 |
1.3538 USDT |
1,284,918.3982 ADA |
1.3552 USDT |
1.3200 USDT |
1.3281 USDT |
1.3238 USDT |
| 2021-07-31 |
1.3087 USDT |
495,075.5689 ADA |
1.3082 USDT |
1.3079 USDT |
1.3227 USDT |
1.3213 USDT |
| 2021-07-30 |
1.2888 USDT |
1,982,603.8198 ADA |
1.2813 USDT |
1.2798 USDT |
1.3035 USDT |
1.2994 USDT |
| 2021-07-29 |
1.2776 USDT |
697,028.3970 ADA |
1.2906 USDT |
1.2752 USDT |
1.2862 USDT |
1.2905 USDT |
| 2021-07-28 |
1.2862 USDT |
777,845.3208 ADA |
1.2827 USDT |
1.2675 USDT |
1.2837 USDT |
1.2867 USDT |
| 2021-07-27 |
1.2619 USDT |
808,986.9462 ADA |
1.2632 USDT |
1.2533 USDT |
1.2797 USDT |
1.2672 USDT |
| 2021-07-26 |
1.3204 USDT |
5,854,413.5022 ADA |
1.3310 USDT |
1.2421 USDT |
1.2737 USDT |
1.2589 USDT |
| 2021-07-25 |
1.2163 USDT |
472,037.6795 ADA |
1.2083 USDT |
1.2055 USDT |
1.2186 USDT |
1.2202 USDT |
| 2021-07-24 |
1.2151 USDT |
770,893.7401 ADA |
1.2173 USDT |
1.2086 USDT |
1.2237 USDT |
1.2199 USDT |
| 2021-07-23 |
1.1779 USDT |
973,600.9897 ADA |
1.1697 USDT |
1.1681 USDT |
1.1949 USDT |
1.1965 USDT |
| 2021-07-22 |
1.1762 USDT |
684,468.6727 ADA |
1.1925 USDT |
1.1711 USDT |
1.1798 USDT |
1.1737 USDT |
| 2021-07-21 |
1.1450 USDT |
591,167.3316 ADA |
1.1493 USDT |
1.1467 USDT |
1.1651 USDT |
1.1605 USDT |