Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-20 |
1.0606 USDT |
2,299,338.6022 ADA |
1.0759 USDT |
1.0512 USDT |
1.0680 USDT |
1.0527 USDT |
| 2021-07-19 |
1.1446 USDT |
566,756.3602 ADA |
1.1248 USDT |
1.1231 USDT |
1.1319 USDT |
1.1283 USDT |
| 2021-07-18 |
1.1917 USDT |
515,744.8112 ADA |
1.1934 USDT |
1.1696 USDT |
1.1773 USDT |
1.1773 USDT |
| 2021-07-17 |
1.1695 USDT |
378,123.4072 ADA |
1.1835 USDT |
1.1725 USDT |
1.1785 USDT |
1.1743 USDT |
| 2021-07-16 |
1.2024 USDT |
1,040,166.7318 ADA |
1.1987 USDT |
1.1801 USDT |
1.1935 USDT |
1.1921 USDT |
| 2021-07-15 |
1.2349 USDT |
666,285.0337 ADA |
1.2317 USDT |
1.2171 USDT |
1.2387 USDT |
1.2254 USDT |
| 2021-07-14 |
1.2413 USDT |
350,144.3955 ADA |
1.2644 USDT |
1.2626 USDT |
1.2702 USDT |
1.2690 USDT |
| 2021-07-13 |
1.2916 USDT |
755,805.7280 ADA |
1.2524 USDT |
1.2493 USDT |
1.2657 USDT |
1.2639 USDT |
| 2021-07-12 |
1.3425 USDT |
713,930.7032 ADA |
1.2972 USDT |
1.2911 USDT |
1.3070 USDT |
1.3123 USDT |
| 2021-07-11 |
1.3412 USDT |
762,785.0254 ADA |
1.3384 USDT |
1.3327 USDT |
1.3415 USDT |
1.3572 USDT |
| 2021-07-10 |
1.3388 USDT |
676,765.5189 ADA |
1.3312 USDT |
1.3171 USDT |
1.3315 USDT |
1.3338 USDT |
| 2021-07-09 |
1.3348 USDT |
1,222,056.3548 ADA |
1.3420 USDT |
1.3355 USDT |
1.3498 USDT |
1.3578 USDT |
| 2021-07-08 |
1.3666 USDT |
1,180,516.5590 ADA |
1.3528 USDT |
1.3200 USDT |
1.3387 USDT |
1.3382 USDT |
| 2021-07-07 |
1.4241 USDT |
747,980.7772 ADA |
1.4192 USDT |
1.4036 USDT |
1.4157 USDT |
1.4094 USDT |
| 2021-07-06 |
1.4256 USDT |
692,539.5549 ADA |
1.4011 USDT |
1.3888 USDT |
1.4025 USDT |
1.4113 USDT |
| 2021-07-05 |
1.4161 USDT |
320,556.8171 ADA |
1.4222 USDT |
1.4146 USDT |
1.4228 USDT |
1.4215 USDT |
| 2021-07-04 |
1.4385 USDT |
1,579,103.1003 ADA |
1.4858 USDT |
1.4417 USDT |
1.4671 USDT |
1.4630 USDT |
| 2021-07-03 |
1.4045 USDT |
1,690,546.3549 ADA |
1.4012 USDT |
1.3838 USDT |
1.4009 USDT |
1.3989 USDT |
| 2021-07-02 |
1.3363 USDT |
1,079,108.4689 ADA |
1.3896 USDT |
1.3714 USDT |
1.3954 USDT |
1.3946 USDT |
| 2021-07-01 |
1.3362 USDT |
837,352.2437 ADA |
1.3212 USDT |
1.3207 USDT |
1.3342 USDT |
1.3406 USDT |
| 2021-06-30 |
1.3431 USDT |
451,328.8067 ADA |
1.3727 USDT |
1.3727 USDT |
1.3861 USDT |
1.3796 USDT |
| 2021-06-29 |
1.3682 USDT |
1,342,562.0026 ADA |
1.3886 USDT |
1.3589 USDT |
1.3942 USDT |
1.3691 USDT |
| 2021-06-28 |
1.3279 USDT |
1,172,361.8596 ADA |
1.3374 USDT |
1.3106 USDT |
1.3263 USDT |
1.3237 USDT |
| 2021-06-27 |
1.2822 USDT |
4,533,941.4822 ADA |
1.2720 USDT |
1.2706 USDT |
1.3444 USDT |
1.3392 USDT |
| 2021-06-26 |
1.2370 USDT |
495,819.3351 ADA |
1.2333 USDT |
1.2322 USDT |
1.2443 USDT |
1.2335 USDT |
| 2021-06-25 |
1.3198 USDT |
1,326,049.8072 ADA |
1.2735 USDT |
1.2495 USDT |
1.2760 USDT |
1.2745 USDT |
| 2021-06-24 |
1.3249 USDT |
1,422,846.9918 ADA |
1.3642 USDT |
1.3407 USDT |
1.3524 USDT |
1.3452 USDT |
| 2021-06-23 |
1.2392 USDT |
2,523,876.8119 ADA |
1.2128 USDT |
1.2068 USDT |
1.2399 USDT |
1.2455 USDT |
| 2021-06-22 |
1.1383 USDT |
3,161,721.1930 ADA |
1.1924 USDT |
1.1319 USDT |
1.1597 USDT |
1.1486 USDT |
| 2021-06-21 |
1.3093 USDT |
3,166,714.2956 ADA |
1.2698 USDT |
1.2000 USDT |
1.2142 USDT |
1.2131 USDT |
| 2021-06-20 |
1.3815 USDT |
1,991,067.0408 ADA |
1.4436 USDT |
1.4362 USDT |
1.4523 USDT |
1.4417 USDT |
| 2021-06-19 |
1.4174 USDT |
658,619.3761 ADA |
1.4158 USDT |
1.3926 USDT |
1.4051 USDT |
1.3939 USDT |
| 2021-06-18 |
1.4328 USDT |
1,304,161.9300 ADA |
1.3995 USDT |
1.3938 USDT |
1.4133 USDT |
1.4097 USDT |
| 2021-06-17 |
1.4970 USDT |
1,309,912.4917 ADA |
1.4670 USDT |
1.4574 USDT |
1.4716 USDT |
1.4689 USDT |
| 2021-06-16 |
1.5236 USDT |
1,578,312.7484 ADA |
1.5085 USDT |
1.4737 USDT |
1.4940 USDT |
1.4772 USDT |
| 2021-06-15 |
1.5742 USDT |
503,440.3469 ADA |
1.5469 USDT |
1.5453 USDT |
1.5572 USDT |
1.5604 USDT |
| 2021-06-14 |
1.5510 USDT |
1,221,816.6455 ADA |
1.5446 USDT |
1.5446 USDT |
1.5599 USDT |
1.5673 USDT |
| 2021-06-13 |
1.4822 USDT |
6,277,324.4724 ADA |
1.5062 USDT |
1.5058 USDT |
1.5610 USDT |
1.5492 USDT |
| 2021-06-12 |
1.4264 USDT |
1,263,008.5542 ADA |
1.4722 USDT |
1.4706 USDT |
1.4895 USDT |
1.4841 USDT |
| 2021-06-11 |
1.4943 USDT |
3,416,517.6879 ADA |
1.4629 USDT |
1.4184 USDT |
1.4489 USDT |
1.4439 USDT |
| 2021-06-10 |
1.5649 USDT |
1,033,333.2973 ADA |
1.5477 USDT |
1.5398 USDT |
1.5607 USDT |
1.5440 USDT |
| 2021-06-09 |
1.5637 USDT |
2,531,521.6960 ADA |
1.5814 USDT |
1.5687 USDT |
1.5915 USDT |
1.5907 USDT |
| 2021-06-08 |
1.5109 USDT |
1,114,969.0079 ADA |
1.5705 USDT |
1.5633 USDT |
1.5882 USDT |
1.5711 USDT |
| 2021-06-07 |
1.6753 USDT |
1,696,993.4286 ADA |
1.6006 USDT |
1.5762 USDT |
1.6021 USDT |
1.5768 USDT |
| 2021-06-06 |
1.6746 USDT |
729,556.5845 ADA |
1.6817 USDT |
1.6510 USDT |
1.6828 USDT |
1.6645 USDT |
| 2021-06-05 |
1.7014 USDT |
1,524,220.2586 ADA |
1.6210 USDT |
1.6159 USDT |
1.6554 USDT |
1.6533 USDT |
| 2021-06-04 |
1.7056 USDT |
914,021.7075 ADA |
1.7405 USDT |
1.6931 USDT |
1.7363 USDT |
1.6962 USDT |
| 2021-06-03 |
1.8139 USDT |
1,444,818.8196 ADA |
1.8293 USDT |
1.8185 USDT |
1.8371 USDT |
1.8392 USDT |
| 2021-06-02 |
1.7675 USDT |
1,926,326.9995 ADA |
1.7672 USDT |
1.7253 USDT |
1.7695 USDT |
1.7584 USDT |
| 2021-06-01 |
1.7200 USDT |
1,165,857.5738 ADA |
1.7416 USDT |
1.7131 USDT |
1.7400 USDT |
1.7395 USDT |