Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-31 |
1.6212 USDT |
2,226,243.1975 ADA |
1.6832 USDT |
1.6789 USDT |
1.7116 USDT |
1.7231 USDT |
| 2021-05-30 |
1.5704 USDT |
1,971,040.6135 ADA |
1.6077 USDT |
1.5597 USDT |
1.5913 USDT |
1.5623 USDT |
| 2021-05-29 |
1.4481 USDT |
3,043,106.6034 ADA |
1.3639 USDT |
1.3543 USDT |
1.3890 USDT |
1.3756 USDT |
| 2021-05-28 |
1.5446 USDT |
2,746,000.3087 ADA |
1.4670 USDT |
1.4648 USDT |
1.5018 USDT |
1.4972 USDT |
| 2021-05-27 |
1.6939 USDT |
1,425,403.4167 ADA |
1.6837 USDT |
1.6478 USDT |
1.6713 USDT |
1.6511 USDT |
| 2021-05-26 |
1.7146 USDT |
3,011,759.3025 ADA |
1.7442 USDT |
1.7079 USDT |
1.7403 USDT |
1.7462 USDT |
| 2021-05-25 |
1.5359 USDT |
4,444,221.2629 ADA |
1.5173 USDT |
1.5002 USDT |
1.5323 USDT |
1.5474 USDT |
| 2021-05-24 |
1.4412 USDT |
6,892,892.2318 ADA |
1.5731 USDT |
1.5149 USDT |
1.5553 USDT |
1.5189 USDT |
| 2021-05-23 |
1.2488 USDT |
14,753,469.8680 ADA |
1.2658 USDT |
1.2580 USDT |
1.3428 USDT |
1.3149 USDT |
| 2021-05-22 |
1.4910 USDT |
2,430,315.6847 ADA |
1.4977 USDT |
1.4639 USDT |
1.5048 USDT |
1.4691 USDT |
| 2021-05-21 |
1.6084 USDT |
18,753,815.0178 ADA |
1.4781 USDT |
1.3226 USDT |
1.5004 USDT |
1.5245 USDT |
| 2021-05-20 |
1.6682 USDT |
5,208,056.4582 ADA |
1.8108 USDT |
1.7617 USDT |
1.8350 USDT |
1.7850 USDT |
| 2021-05-19 |
1.5857 USDT |
5,885,443.2538 ADA |
1.5063 USDT |
1.4196 USDT |
1.5725 USDT |
1.5790 USDT |
| 2021-05-18 |
2.0539 USDT |
2,466,693.5884 ADA |
2.0132 USDT |
1.9777 USDT |
2.0113 USDT |
1.9852 USDT |
| 2021-05-17 |
2.0988 USDT |
5,085,546.3486 ADA |
2.0225 USDT |
1.9717 USDT |
2.0495 USDT |
2.0317 USDT |
| 2021-05-16 |
2.2534 USDT |
2,837,267.2133 ADA |
2.2055 USDT |
2.1915 USDT |
2.2908 USDT |
2.2809 USDT |
| 2021-05-15 |
2.1991 USDT |
3,513,459.9804 ADA |
2.2345 USDT |
2.1515 USDT |
2.2421 USDT |
2.1646 USDT |
| 2021-05-14 |
1.9104 USDT |
6,475,012.5763 ADA |
1.9626 USDT |
1.9606 USDT |
2.0265 USDT |
2.0013 USDT |
| 2021-05-13 |
1.7928 USDT |
11,069,244.6676 ADA |
1.9148 USDT |
1.8552 USDT |
1.9250 USDT |
1.9179 USDT |
| 2021-05-12 |
1.7362 USDT |
6,250,993.2415 ADA |
1.7394 USDT |
1.6279 USDT |
1.6945 USDT |
1.6820 USDT |
| 2021-05-11 |
1.6900 USDT |
2,587,103.0317 ADA |
1.7517 USDT |
1.7180 USDT |
1.7410 USDT |
1.7349 USDT |
| 2021-05-10 |
1.7090 USDT |
2,086,225.1927 ADA |
1.6968 USDT |
1.6606 USDT |
1.6948 USDT |
1.6710 USDT |
| 2021-05-09 |
1.7363 USDT |
7,298,481.1044 ADA |
1.7571 USDT |
1.7518 USDT |
1.7891 USDT |
1.7703 USDT |
| 2021-05-08 |
1.6097 USDT |
953,100.8990 ADA |
1.6111 USDT |
1.5951 USDT |
1.6049 USDT |
1.6006 USDT |
| 2021-05-07 |
1.6541 USDT |
6,449,031.6384 ADA |
1.6871 USDT |
1.6021 USDT |
1.6514 USDT |
1.6357 USDT |
| 2021-05-06 |
1.5705 USDT |
5,178,898.4651 ADA |
1.6081 USDT |
1.6062 USDT |
1.6586 USDT |
1.6314 USDT |
| 2021-05-05 |
1.3814 USDT |
11,841,672.0950 ADA |
1.4157 USDT |
1.4062 USDT |
1.4293 USDT |
1.4731 USDT |
| 2021-05-04 |
1.3069 USDT |
4,139,478.0575 ADA |
1.2906 USDT |
1.2868 USDT |
1.3087 USDT |
1.2955 USDT |
| 2021-05-03 |
1.3526 USDT |
299,133.7526 ADA |
1.3642 USDT |
1.3499 USDT |
1.3649 USDT |
1.3537 USDT |
| 2021-05-02 |
1.3272 USDT |
1,772,966.3973 ADA |
1.3468 USDT |
1.3169 USDT |
1.3283 USDT |
1.3262 USDT |
| 2021-05-01 |
1.3412 USDT |
1,984,116.8266 ADA |
1.3317 USDT |
1.3289 USDT |
1.3379 USDT |
1.3359 USDT |
| 2021-04-30 |
1.3384 USDT |
606,763.8466 ADA |
1.3461 USDT |
1.3386 USDT |
1.3487 USDT |
1.3465 USDT |
| 2021-04-29 |
1.3433 USDT |
5,727,034.4242 ADA |
1.2982 USDT |
1.2666 USDT |
1.3098 USDT |
1.3100 USDT |
| 2021-04-28 |
1.2981 USDT |
785,981.8561 ADA |
1.3148 USDT |
1.3065 USDT |
1.3395 USDT |
1.3382 USDT |
| 2021-04-27 |
1.2824 USDT |
4,200,149.5322 ADA |
1.2981 USDT |
1.2812 USDT |
1.2989 USDT |
1.2992 USDT |
| 2021-04-26 |
1.1875 USDT |
1,160,132.6071 ADA |
1.2138 USDT |
1.1936 USDT |
1.2254 USDT |
1.2276 USDT |
| 2021-04-25 |
1.0951 USDT |
8,918,787.1187 ADA |
1.1060 USDT |
1.0192 USDT |
1.0817 USDT |
1.0859 USDT |
| 2021-04-24 |
1.1392 USDT |
1,696,332.6410 ADA |
1.1238 USDT |
1.1146 USDT |
1.1339 USDT |
1.1340 USDT |
| 2021-04-23 |
1.0642 USDT |
1,342,387.0022 ADA |
1.1137 USDT |
1.1130 USDT |
1.1352 USDT |
1.1575 USDT |
| 2021-04-22 |
1.2096 USDT |
6,212,823.1365 ADA |
1.2247 USDT |
1.1141 USDT |
1.1813 USDT |
1.1628 USDT |
| 2021-04-21 |
1.2456 USDT |
1,915,124.2901 ADA |
1.2400 USDT |
1.1978 USDT |
1.2198 USDT |
1.2061 USDT |
| 2021-04-20 |
1.1993 USDT |
2,442,530.6802 ADA |
1.2046 USDT |
1.1996 USDT |
1.2246 USDT |
1.2487 USDT |
| 2021-04-19 |
1.2504 USDT |
1,771,258.2189 ADA |
1.1879 USDT |
1.1803 USDT |
1.2166 USDT |
1.2301 USDT |
| 2021-04-18 |
1.2227 USDT |
1,222,301.2768 ADA |
1.2604 USDT |
1.2453 USDT |
1.2773 USDT |
1.2821 USDT |
| 2021-04-17 |
1.4128 USDT |
834,513.1120 ADA |
1.3663 USDT |
1.3620 USDT |
1.3917 USDT |
1.3934 USDT |
| 2021-04-16 |
1.4203 USDT |
978,556.9102 ADA |
1.4306 USDT |
1.4067 USDT |
1.4223 USDT |
1.4169 USDT |
| 2021-04-15 |
1.4599 USDT |
742,989.2152 ADA |
1.4723 USDT |
1.4656 USDT |
1.4899 USDT |
1.4767 USDT |
| 2021-04-14 |
1.4568 USDT |
2,668,169.9168 ADA |
1.4039 USDT |
1.3742 USDT |
1.4296 USDT |
1.4412 USDT |
| 2021-04-13 |
1.3630 USDT |
1,168,101.2063 ADA |
1.4150 USDT |
1.3829 USDT |
1.4097 USDT |
1.4064 USDT |
| 2021-04-12 |
1.3030 USDT |
360,344.2046 ADA |
1.3111 USDT |
1.2942 USDT |
1.3028 USDT |
1.2990 USDT |