Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-11 |
1.2444 USDT |
1,948,383.1088 ADA |
1.2604 USDT |
1.2507 USDT |
1.2745 USDT |
1.2764 USDT |
| 2021-04-10 |
1.2220 USDT |
1,331,582.2663 ADA |
1.2286 USDT |
1.2023 USDT |
1.2165 USDT |
1.2140 USDT |
| 2021-04-09 |
1.2104 USDT |
591,439.1756 ADA |
1.2077 USDT |
1.2041 USDT |
1.2093 USDT |
1.2055 USDT |
| 2021-04-08 |
1.2018 USDT |
837,150.2047 ADA |
1.2151 USDT |
1.2000 USDT |
1.2084 USDT |
1.2153 USDT |
| 2021-04-07 |
1.2222 USDT |
288,147.5513 ADA |
1.1798 USDT |
1.1713 USDT |
1.1876 USDT |
1.1898 USDT |
| 2021-04-06 |
1.2554 USDT |
3,045,207.3090 ADA |
1.2779 USDT |
1.2300 USDT |
1.2432 USDT |
1.2383 USDT |
| 2021-04-05 |
1.1882 USDT |
1,584,782.3407 ADA |
1.2083 USDT |
1.1903 USDT |
1.2000 USDT |
1.2010 USDT |
| 2021-04-04 |
1.1759 USDT |
1,014,831.8287 ADA |
1.1831 USDT |
1.1758 USDT |
1.1808 USDT |
1.1796 USDT |
| 2021-04-03 |
1.2120 USDT |
245,449.0324 ADA |
1.1955 USDT |
1.1878 USDT |
1.1970 USDT |
1.1895 USDT |
| 2021-04-02 |
1.2074 USDT |
1,597,056.6690 ADA |
1.2116 USDT |
1.1830 USDT |
1.1932 USDT |
1.1863 USDT |
| 2021-04-01 |
1.1914 USDT |
1,099,262.0345 ADA |
1.1864 USDT |
1.1714 USDT |
1.1911 USDT |
1.1880 USDT |
| 2021-03-31 |
1.1905 USDT |
1,057,058.5244 ADA |
1.1811 USDT |
1.1786 USDT |
1.1918 USDT |
1.1988 USDT |
| 2021-03-30 |
1.2145 USDT |
652,820.1872 ADA |
1.2156 USDT |
1.2044 USDT |
1.2157 USDT |
1.2156 USDT |
| 2021-03-29 |
1.2028 USDT |
379,268.3541 ADA |
1.2106 USDT |
1.2010 USDT |
1.2081 USDT |
1.2062 USDT |
| 2021-03-28 |
1.1882 USDT |
396,650.1189 ADA |
1.1728 USDT |
1.1724 USDT |
1.1842 USDT |
1.1884 USDT |
| 2021-03-27 |
1.1916 USDT |
932,817.3696 ADA |
1.1801 USDT |
1.1795 USDT |
1.1865 USDT |
1.1910 USDT |
| 2021-03-26 |
1.2030 USDT |
3,655,262.6646 ADA |
1.2202 USDT |
1.1943 USDT |
1.2103 USDT |
1.2151 USDT |
| 2021-03-25 |
1.0948 USDT |
4,757,517.5940 ADA |
1.1005 USDT |
1.0911 USDT |
1.1185 USDT |
1.1186 USDT |
| 2021-03-24 |
1.1310 USDT |
1,353,089.8697 ADA |
1.1598 USDT |
1.1245 USDT |
1.1356 USDT |
1.1329 USDT |