Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
0.3562 USDT |
403,394.8000 ADA |
0.3529 USDT |
0.3520 USDT |
0.3539 USDT |
0.3551 USDT |
| 2024-09-11 |
0.3393 USDT |
2,486,658.5000 ADA |
0.3313 USDT |
0.3300 USDT |
0.3331 USDT |
0.3476 USDT |
| 2024-09-10 |
0.3422 USDT |
1,486,168.2000 ADA |
0.3428 USDT |
0.3415 USDT |
0.3429 USDT |
0.3434 USDT |
| 2024-09-09 |
0.3428 USDT |
2,414,986.8000 ADA |
0.3430 USDT |
0.3414 USDT |
0.3439 USDT |
0.3442 USDT |
| 2024-09-08 |
0.3345 USDT |
1,223,630.3000 ADA |
0.3386 USDT |
0.3338 USDT |
0.3363 USDT |
0.3377 USDT |
| 2024-09-07 |
0.3227 USDT |
1,953,229.4000 ADA |
0.3243 USDT |
0.3225 USDT |
0.3243 USDT |
0.3242 USDT |
| 2024-09-06 |
0.3237 USDT |
1,457,792.4000 ADA |
0.3207 USDT |
0.3144 USDT |
0.3209 USDT |
0.3172 USDT |
| 2024-09-05 |
0.3282 USDT |
110,533.5000 ADA |
0.3243 USDT |
0.3212 USDT |
0.3246 USDT |
0.3240 USDT |
| 2024-09-04 |
0.3174 USDT |
1,125,955.3000 ADA |
0.3223 USDT |
0.3210 USDT |
0.3232 USDT |
0.3248 USDT |
| 2024-09-03 |
0.3285 USDT |
2,277,428.0000 ADA |
0.3215 USDT |
0.3195 USDT |
0.3225 USDT |
0.3245 USDT |
| 2024-09-02 |
0.3315 USDT |
1,747,729.7000 ADA |
0.3333 USDT |
0.3298 USDT |
0.3325 USDT |
0.3355 USDT |
| 2024-09-01 |
0.3405 USDT |
2,407,984.9000 ADA |
0.3404 USDT |
0.3340 USDT |
0.3394 USDT |
0.3403 USDT |
| 2024-08-31 |
0.3475 USDT |
989,258.9000 ADA |
0.3485 USDT |
0.3450 USDT |
0.3468 USDT |
0.3461 USDT |
| 2024-08-30 |
0.3507 USDT |
1,629,810.9000 ADA |
0.3428 USDT |
0.3415 USDT |
0.3436 USDT |
0.3473 USDT |
| 2024-08-29 |
0.3577 USDT |
3,033,645.6000 ADA |
0.3509 USDT |
0.3491 USDT |
0.3556 USDT |
0.3548 USDT |
| 2024-08-28 |
0.3532 USDT |
4,326,554.4000 ADA |
0.3558 USDT |
0.3406 USDT |
0.3514 USDT |
0.3536 USDT |
| 2024-08-27 |
0.3657 USDT |
4,311,026.9000 ADA |
0.3626 USDT |
0.3608 USDT |
0.3650 USDT |
0.3614 USDT |
| 2024-08-26 |
0.3762 USDT |
1,310,482.3000 ADA |
0.3677 USDT |
0.3660 USDT |
0.3687 USDT |
0.3682 USDT |
| 2024-08-25 |
0.3856 USDT |
516,721.0000 ADA |
0.3852 USDT |
0.3843 USDT |
0.3867 USDT |
0.3878 USDT |
| 2024-08-24 |
0.3936 USDT |
1,884,866.1000 ADA |
0.3947 USDT |
0.3933 USDT |
0.3971 USDT |
0.3944 USDT |
| 2024-08-23 |
0.3819 USDT |
2,861,173.8000 ADA |
0.3866 USDT |
0.3849 USDT |
0.3889 USDT |
0.3902 USDT |
| 2024-08-22 |
0.3699 USDT |
349,212.3000 ADA |
0.3704 USDT |
0.3699 USDT |
0.3746 USDT |
0.3741 USDT |
| 2024-08-21 |
0.3605 USDT |
1,743,544.5000 ADA |
0.3767 USDT |
0.3672 USDT |
0.3718 USDT |
0.3711 USDT |
| 2024-08-20 |
0.3417 USDT |
2,976,499.9000 ADA |
0.3450 USDT |
0.3354 USDT |
0.3412 USDT |
0.3479 USDT |
| 2024-08-19 |
0.3329 USDT |
1,509,516.4000 ADA |
0.3322 USDT |
0.3301 USDT |
0.3334 USDT |
0.3358 USDT |
| 2024-08-18 |
0.3365 USDT |
1,592,174.7000 ADA |
0.3383 USDT |
0.3358 USDT |
0.3381 USDT |
0.3381 USDT |
| 2024-08-17 |
0.3323 USDT |
1,072,925.0000 ADA |
0.3350 USDT |
0.3335 USDT |
0.3353 USDT |
0.3346 USDT |
| 2024-08-16 |
0.3312 USDT |
2,530,317.3000 ADA |
0.3240 USDT |
0.3238 USDT |
0.3297 USDT |
0.3315 USDT |
| 2024-08-15 |
0.3307 USDT |
4,789,556.6000 ADA |
0.3302 USDT |
0.3205 USDT |
0.3236 USDT |
0.3261 USDT |
| 2024-08-14 |
0.3387 USDT |
2,226,469.0000 ADA |
0.3349 USDT |
0.3309 USDT |
0.3351 USDT |
0.3357 USDT |
| 2024-08-13 |
0.3375 USDT |
2,840,578.6000 ADA |
0.3336 USDT |
0.3335 USDT |
0.3367 USDT |
0.3413 USDT |
| 2024-08-12 |
0.3359 USDT |
1,640,801.7000 ADA |
0.3409 USDT |
0.3319 USDT |
0.3348 USDT |
0.3348 USDT |
| 2024-08-11 |
0.3440 USDT |
2,466,755.6000 ADA |
0.3403 USDT |
0.3295 USDT |
0.3321 USDT |
0.3313 USDT |
| 2024-08-10 |
0.3471 USDT |
1,690,695.3000 ADA |
0.3470 USDT |
0.3442 USDT |
0.3467 USDT |
0.3466 USDT |
| 2024-08-09 |
0.3468 USDT |
453,525.4000 ADA |
0.3465 USDT |
0.3451 USDT |
0.3483 USDT |
0.3487 USDT |
| 2024-08-08 |
0.3325 USDT |
5,561,518.9000 ADA |
0.3351 USDT |
0.3283 USDT |
0.3372 USDT |
0.3397 USDT |
| 2024-08-07 |
0.3297 USDT |
4,306,169.7000 ADA |
0.3238 USDT |
0.3161 USDT |
0.3209 USDT |
0.3233 USDT |
| 2024-08-06 |
0.3265 USDT |
2,654,987.4000 ADA |
0.3327 USDT |
0.3289 USDT |
0.3328 USDT |
0.3310 USDT |
| 2024-08-05 |
0.3049 USDT |
5,420,852.2000 ADA |
0.3192 USDT |
0.3062 USDT |
0.3124 USDT |
0.3195 USDT |
| 2024-08-04 |
0.3522 USDT |
1,995,896.2000 ADA |
0.3394 USDT |
0.3348 USDT |
0.3460 USDT |
0.3499 USDT |
| 2024-08-03 |
0.3655 USDT |
2,334,196.1000 ADA |
0.3686 USDT |
0.3606 USDT |
0.3685 USDT |
0.3606 USDT |
| 2024-08-02 |
0.3765 USDT |
12,071,526.5000 ADA |
0.3845 USDT |
0.3580 USDT |
0.3669 USDT |
0.3664 USDT |
| 2024-08-01 |
0.3823 USDT |
714,427.1000 ADA |
0.3782 USDT |
0.3765 USDT |
0.3822 USDT |
0.3822 USDT |
| 2024-07-31 |
0.3997 USDT |
4,932,802.9000 ADA |
0.4038 USDT |
0.3871 USDT |
0.3903 USDT |
0.3888 USDT |
| 2024-07-30 |
0.4022 USDT |
2,710,759.0000 ADA |
0.4043 USDT |
0.3941 USDT |
0.4000 USDT |
0.4018 USDT |
| 2024-07-29 |
0.4154 USDT |
1,401,090.1000 ADA |
0.4117 USDT |
0.4031 USDT |
0.4064 USDT |
0.4046 USDT |
| 2024-07-28 |
0.4110 USDT |
1,551,330.4000 ADA |
0.4098 USDT |
0.4044 USDT |
0.4075 USDT |
0.4071 USDT |
| 2024-07-27 |
0.4203 USDT |
8,437,544.7000 ADA |
0.4269 USDT |
0.4126 USDT |
0.4229 USDT |
0.4211 USDT |
| 2024-07-26 |
0.4108 USDT |
3,464,441.3000 ADA |
0.4145 USDT |
0.4136 USDT |
0.4154 USDT |
0.4164 USDT |
| 2024-07-25 |
0.3975 USDT |
4,099,711.4000 ADA |
0.3919 USDT |
0.3836 USDT |
0.3898 USDT |
0.3877 USDT |