Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-01 |
0.1777 USDT |
88,163,637.1258 ADA |
0.1804 USDT |
0.1700 USDT |
0.1813 USDT |
0.1750 USDT |
| 2020-12-31 |
0.1792 USDT |
52,259,494.6894 ADA |
0.1779 USDT |
0.1773 USDT |
0.1826 USDT |
0.1805 USDT |
| 2020-12-30 |
0.1826 USDT |
91,683,873.4553 ADA |
0.1814 USDT |
0.1780 USDT |
0.1862 USDT |
0.1837 USDT |
| 2020-12-29 |
0.1868 USDT |
169,262,498.5990 ADA |
0.1859 USDT |
0.1802 USDT |
0.1885 USDT |
0.1876 USDT |
| 2020-12-28 |
0.1691 USDT |
182,213,212.9570 ADA |
0.1646 USDT |
0.1635 USDT |
0.1805 USDT |
0.1736 USDT |
| 2020-12-27 |
0.1592 USDT |
135,229,939.3951 ADA |
0.1638 USDT |
0.1523 USDT |
0.1664 USDT |
0.1546 USDT |
| 2020-12-26 |
0.1563 USDT |
100,569,985.1747 ADA |
0.1546 USDT |
0.1538 USDT |
0.1625 USDT |
0.1580 USDT |
| 2020-12-25 |
0.1575 USDT |
105,272,859.7086 ADA |
0.1576 USDT |
0.1542 USDT |
0.1614 USDT |
0.1574 USDT |
| 2020-12-24 |
0.1512 USDT |
89,890,472.2323 ADA |
0.1496 USDT |
0.1468 USDT |
0.1546 USDT |
0.1529 USDT |
| 2020-12-23 |
0.1421 USDT |
146,723,225.0173 ADA |
0.1446 USDT |
0.1263 USDT |
0.1485 USDT |
0.1395 USDT |
| 2020-12-22 |
0.1571 USDT |
51,801,919.1356 ADA |
0.1590 USDT |
0.1536 USDT |
0.1603 USDT |
0.1552 USDT |
| 2020-12-21 |
0.1581 USDT |
234,579,568.2745 ADA |
0.1664 USDT |
0.1495 USDT |
0.1690 USDT |
0.1498 USDT |
| 2020-12-20 |
0.1642 USDT |
80,168,085.5438 ADA |
0.1664 USDT |
0.1568 USDT |
0.1690 USDT |
0.1619 USDT |
| 2020-12-19 |
0.1675 USDT |
56,114,531.8586 ADA |
0.1687 USDT |
0.1657 USDT |
0.1705 USDT |
0.1663 USDT |
| 2020-12-18 |
0.1624 USDT |
44,701,728.8394 ADA |
0.1606 USDT |
0.1596 USDT |
0.1657 USDT |
0.1641 USDT |
| 2020-12-17 |
0.1677 USDT |
143,250,169.1656 ADA |
0.1704 USDT |
0.1607 USDT |
0.1762 USDT |
0.1650 USDT |
| 2020-12-16 |
0.1635 USDT |
87,494,045.7027 ADA |
0.1619 USDT |
0.1609 USDT |
0.1675 USDT |
0.1652 USDT |
| 2020-12-15 |
0.1541 USDT |
31,187,676.0181 ADA |
0.1543 USDT |
0.1533 USDT |
0.1569 USDT |
0.1540 USDT |
| 2020-12-14 |
0.1553 USDT |
966,316.1697 ADA |
0.1539 USDT |
0.1525 USDT |
0.1567 USDT |
0.1566 USDT |