Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |