Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-20 |
1.1280 USDT |
40,122,862.9255 ADA |
1.1413 USDT |
1.0760 USDT |
1.1509 USDT |
1.1147 USDT |
| 2021-02-19 |
0.9349 USDT |
13,495,119.2359 ADA |
0.9382 USDT |
0.9254 USDT |
0.9377 USDT |
0.9265 USDT |
| 2021-02-18 |
0.9134 USDT |
6,841,840.8684 ADA |
0.9131 USDT |
0.9038 USDT |
0.9155 USDT |
0.9137 USDT |
| 2021-02-17 |
0.8892 USDT |
6,259,038.4435 ADA |
0.8863 USDT |
0.8832 USDT |
0.8928 USDT |
0.8921 USDT |
| 2021-02-16 |
0.8717 USDT |
13,990,291.5275 ADA |
0.8676 USDT |
0.8627 USDT |
0.8742 USDT |
0.8706 USDT |
| 2021-02-15 |
0.8631 USDT |
17,351,803.9458 ADA |
0.8654 USDT |
0.8504 USDT |
0.8844 USDT |
0.8608 USDT |
| 2021-02-14 |
0.8657 USDT |
33,562,772.5009 ADA |
0.8681 USDT |
0.8423 USDT |
0.8709 USDT |
0.8427 USDT |
| 2021-02-13 |
0.8942 USDT |
28,442,049.9368 ADA |
0.8890 USDT |
0.8766 USDT |
0.8890 USDT |
0.9129 USDT |
| 2021-02-12 |
0.9223 USDT |
29,565,005.9810 ADA |
0.9149 USDT |
0.9100 USDT |
0.9249 USDT |
0.9235 USDT |
| 2021-02-11 |
0.9360 USDT |
14,432,812.0926 ADA |
0.9441 USDT |
0.9213 USDT |
0.9454 USDT |
0.9278 USDT |
| 2021-02-10 |
0.9174 USDT |
60,796,426.1930 ADA |
0.8950 USDT |
0.8910 USDT |
0.9523 USDT |
0.9399 USDT |
| 2021-02-09 |
0.7042 USDT |
21,816,766.6112 ADA |
0.6939 USDT |
0.6861 USDT |
0.7076 USDT |
0.7056 USDT |
| 2021-02-08 |
0.6976 USDT |
194,708,378.2204 ADA |
0.6841 USDT |
0.6700 USDT |
0.6921 USDT |
0.6763 USDT |
| 2021-02-07 |
0.6373 USDT |
230,124,663.3770 ADA |
0.6124 USDT |
0.5809 USDT |
0.6623 USDT |
0.6623 USDT |
| 2021-02-06 |
0.5892 USDT |
331,156,292.5350 ADA |
0.5422 USDT |
0.5379 USDT |
0.6665 USDT |
0.6362 USDT |
| 2021-02-05 |
0.5281 USDT |
192,986,441.1515 ADA |
0.5081 USDT |
0.5008 USDT |
0.5596 USDT |
0.5481 USDT |
| 2021-02-04 |
0.4356 USDT |
77,734,824.4533 ADA |
0.4239 USDT |
0.4211 USDT |
0.4477 USDT |
0.4473 USDT |
| 2021-02-03 |
0.4356 USDT |
110,924,803.3174 ADA |
0.4292 USDT |
0.4266 USDT |
0.4496 USDT |
0.4420 USDT |
| 2021-02-02 |
0.4368 USDT |
160,183,092.7151 ADA |
0.4427 USDT |
0.4133 USDT |
0.4462 USDT |
0.4309 USDT |
| 2021-02-01 |
0.3761 USDT |
221,979,334.9425 ADA |
0.3513 USDT |
0.3508 USDT |
0.4240 USDT |
0.4009 USDT |
| 2021-01-31 |
0.3461 USDT |
54,255,599.3293 ADA |
0.3443 USDT |
0.3379 USDT |
0.3483 USDT |
0.3478 USDT |
| 2021-01-30 |
0.3580 USDT |
142,000,226.9052 ADA |
0.3529 USDT |
0.3471 USDT |
0.3766 USDT |
0.3630 USDT |
| 2021-01-29 |
0.3536 USDT |
57,958,408.9809 ADA |
0.3575 USDT |
0.3421 USDT |
0.3608 USDT |
0.3496 USDT |
| 2021-01-28 |
0.3457 USDT |
60,085,289.4824 ADA |
0.3417 USDT |
0.3401 USDT |
0.3555 USDT |
0.3497 USDT |
| 2021-01-27 |
0.3187 USDT |
71,158,424.4201 ADA |
0.3192 USDT |
0.3056 USDT |
0.3236 USDT |
0.3181 USDT |
| 2021-01-26 |
0.3379 USDT |
37,754,204.4963 ADA |
0.3339 USDT |
0.3314 USDT |
0.3474 USDT |
0.3418 USDT |
| 2021-01-25 |
0.3527 USDT |
65,221,226.1635 ADA |
0.3617 USDT |
0.3403 USDT |
0.3637 USDT |
0.3438 USDT |
| 2021-01-24 |
0.3537 USDT |
27,413,212.8884 ADA |
0.3543 USDT |
0.3463 USDT |
0.3566 USDT |
0.3532 USDT |
| 2021-01-23 |
0.3460 USDT |
42,653,131.2472 ADA |
0.3430 USDT |
0.3406 USDT |
0.3543 USDT |
0.3491 USDT |
| 2021-01-22 |
0.3501 USDT |
93,700,482.7321 ADA |
0.3508 USDT |
0.3428 USDT |
0.3599 USDT |
0.3494 USDT |
| 2021-01-21 |
0.3260 USDT |
147,303,808.0181 ADA |
0.3368 USDT |
0.2999 USDT |
0.3435 USDT |
0.3153 USDT |
| 2021-01-20 |
0.3513 USDT |
50,381,307.6330 ADA |
0.3426 USDT |
0.3361 USDT |
0.3605 USDT |
0.3600 USDT |
| 2021-01-19 |
0.3739 USDT |
92,530,471.7443 ADA |
0.3727 USDT |
0.3642 USDT |
0.3848 USDT |
0.3750 USDT |
| 2021-01-18 |
0.3801 USDT |
427,034,310.9882 ADA |
0.3845 USDT |
0.3641 USDT |
0.3975 USDT |
0.3758 USDT |
| 2021-01-17 |
0.3836 USDT |
117,942,918.6069 ADA |
0.3845 USDT |
0.3696 USDT |
0.3878 USDT |
0.3826 USDT |
| 2021-01-16 |
0.3540 USDT |
195,875,272.9261 ADA |
0.3565 USDT |
0.3330 USDT |
0.3604 USDT |
0.3516 USDT |
| 2021-01-15 |
0.3067 USDT |
408,080,190.1266 ADA |
0.3171 USDT |
0.2925 USDT |
0.3322 USDT |
0.2964 USDT |
| 2021-01-14 |
0.3132 USDT |
127,788,707.0812 ADA |
0.3171 USDT |
0.2972 USDT |
0.3247 USDT |
0.3093 USDT |
| 2021-01-13 |
0.2947 USDT |
45,765,869.1131 ADA |
0.2906 USDT |
0.2886 USDT |
0.3040 USDT |
0.2987 USDT |
| 2021-01-12 |
0.2860 USDT |
143,968,739.6052 ADA |
0.2853 USDT |
0.2790 USDT |
0.2993 USDT |
0.2868 USDT |
| 2021-01-11 |
0.2580 USDT |
271,147,198.0418 ADA |
0.2506 USDT |
0.2294 USDT |
0.2694 USDT |
0.2654 USDT |
| 2021-01-10 |
0.3095 USDT |
190,700,735.1957 ADA |
0.3158 USDT |
0.2800 USDT |
0.3173 USDT |
0.3033 USDT |
| 2021-01-09 |
0.3272 USDT |
125,046,837.2084 ADA |
0.3232 USDT |
0.3156 USDT |
0.3384 USDT |
0.3313 USDT |
| 2021-01-08 |
0.3016 USDT |
164,191,069.5404 ADA |
0.2990 USDT |
0.2829 USDT |
0.3075 USDT |
0.3041 USDT |
| 2021-01-07 |
0.3081 USDT |
246,550,595.9599 ADA |
0.3185 USDT |
0.2795 USDT |
0.3321 USDT |
0.2977 USDT |
| 2021-01-06 |
0.3183 USDT |
309,742,678.2657 ADA |
0.3085 USDT |
0.2899 USDT |
0.3477 USDT |
0.3281 USDT |
| 2021-01-05 |
0.2542 USDT |
269,047,216.7679 ADA |
0.2457 USDT |
0.2405 USDT |
0.2643 USDT |
0.2627 USDT |
| 2021-01-04 |
0.2204 USDT |
136,483,946.4035 ADA |
0.2161 USDT |
0.2034 USDT |
0.2248 USDT |
0.2248 USDT |
| 2021-01-03 |
0.2018 USDT |
213,997,954.0419 ADA |
0.1962 USDT |
0.1905 USDT |
0.2091 USDT |
0.2075 USDT |
| 2021-01-02 |
0.1782 USDT |
158,469,891.2807 ADA |
0.1788 USDT |
0.1712 USDT |
0.1847 USDT |
0.1777 USDT |