Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
0.4133 USDT |
4,863,734.6000 ADA |
0.4140 USDT |
0.4061 USDT |
0.4140 USDT |
0.4076 USDT |
| 2024-07-23 |
0.4179 USDT |
3,718,375.3000 ADA |
0.4044 USDT |
0.4030 USDT |
0.4096 USDT |
0.4099 USDT |
| 2024-07-22 |
0.4364 USDT |
4,078,674.1000 ADA |
0.4303 USDT |
0.4262 USDT |
0.4311 USDT |
0.4263 USDT |
| 2024-07-21 |
0.4310 USDT |
7,702,217.2000 ADA |
0.4333 USDT |
0.4167 USDT |
0.4277 USDT |
0.4485 USDT |
| 2024-07-20 |
0.4349 USDT |
1,836,598.4000 ADA |
0.4381 USDT |
0.4342 USDT |
0.4374 USDT |
0.4371 USDT |
| 2024-07-19 |
0.4269 USDT |
518,142.3000 ADA |
0.4390 USDT |
0.4384 USDT |
0.4401 USDT |
0.4399 USDT |
| 2024-07-18 |
0.4343 USDT |
626,963.3000 ADA |
0.4227 USDT |
0.4222 USDT |
0.4263 USDT |
0.4254 USDT |
| 2024-07-17 |
0.4453 USDT |
631,775.0000 ADA |
0.4423 USDT |
0.4384 USDT |
0.4426 USDT |
0.4386 USDT |
| 2024-07-16 |
0.4401 USDT |
5,043,946.1000 ADA |
0.4437 USDT |
0.4386 USDT |
0.4415 USDT |
0.4411 USDT |
| 2024-07-15 |
0.4369 USDT |
3,741,853.8000 ADA |
0.4350 USDT |
0.4336 USDT |
0.4379 USDT |
0.4378 USDT |
| 2024-07-14 |
0.4331 USDT |
216,714.7000 ADA |
0.4318 USDT |
0.4307 USDT |
0.4335 USDT |
0.4337 USDT |
| 2024-07-13 |
0.4298 USDT |
7,498,221.2000 ADA |
0.4357 USDT |
0.4356 USDT |
0.4393 USDT |
0.4411 USDT |
| 2024-07-12 |
0.4042 USDT |
1,313,286.0000 ADA |
0.4154 USDT |
0.4099 USDT |
0.4126 USDT |
0.4112 USDT |
| 2024-07-11 |
0.3942 USDT |
2,813,120.7000 ADA |
0.4021 USDT |
0.3903 USDT |
0.3963 USDT |
0.3961 USDT |
| 2024-07-10 |
0.3828 USDT |
692,502.9000 ADA |
0.3850 USDT |
0.3826 USDT |
0.3847 USDT |
0.3855 USDT |
| 2024-07-09 |
0.3711 USDT |
2,485,914.2000 ADA |
0.3705 USDT |
0.3698 USDT |
0.3743 USDT |
0.3771 USDT |
| 2024-07-08 |
0.3597 USDT |
3,841,110.0000 ADA |
0.3675 USDT |
0.3585 USDT |
0.3646 USDT |
0.3682 USDT |
| 2024-07-07 |
0.3642 USDT |
1,886,967.9000 ADA |
0.3562 USDT |
0.3519 USDT |
0.3568 USDT |
0.3568 USDT |
| 2024-07-06 |
0.3563 USDT |
3,617,653.7000 ADA |
0.3598 USDT |
0.3586 USDT |
0.3683 USDT |
0.3707 USDT |
| 2024-07-05 |
0.3389 USDT |
2,308,414.2000 ADA |
0.3544 USDT |
0.3473 USDT |
0.3509 USDT |
0.3507 USDT |
| 2024-07-04 |
0.3877 USDT |
4,050,534.5000 ADA |
0.3807 USDT |
0.3619 USDT |
0.3727 USDT |
0.3636 USDT |
| 2024-07-03 |
0.4125 USDT |
3,333,162.7000 ADA |
0.4117 USDT |
0.4019 USDT |
0.4044 USDT |
0.4036 USDT |
| 2024-07-02 |
0.4117 USDT |
2,989,556.1000 ADA |
0.4151 USDT |
0.4114 USDT |
0.4135 USDT |
0.4173 USDT |
| 2024-07-01 |
0.4003 USDT |
352,351.5000 ADA |
0.4056 USDT |
0.4025 USDT |
0.4059 USDT |
0.4030 USDT |
| 2024-06-30 |
0.3857 USDT |
2,390,987.6000 ADA |
0.3860 USDT |
0.3841 USDT |
0.3871 USDT |
0.3929 USDT |
| 2024-06-29 |
0.3942 USDT |
649,393.4000 ADA |
0.3878 USDT |
0.3860 USDT |
0.3882 USDT |
0.3867 USDT |
| 2024-06-28 |
0.3915 USDT |
12,767,202.5000 ADA |
0.3881 USDT |
0.3854 USDT |
0.3906 USDT |
0.3949 USDT |
| 2024-06-27 |
0.3851 USDT |
2,130,627.0000 ADA |
0.3863 USDT |
0.3846 USDT |
0.3876 USDT |
0.3911 USDT |
| 2024-06-26 |
0.3900 USDT |
2,712,492.5000 ADA |
0.3882 USDT |
0.3829 USDT |
0.3857 USDT |
0.3843 USDT |
| 2024-06-25 |
0.3887 USDT |
1,803,731.4000 ADA |
0.3946 USDT |
0.3928 USDT |
0.3938 USDT |
0.3933 USDT |
| 2024-06-24 |
0.3741 USDT |
3,612,785.9000 ADA |
0.3786 USDT |
0.3658 USDT |
0.3716 USDT |
0.3700 USDT |
| 2024-06-23 |
0.3879 USDT |
1,579,517.5000 ADA |
0.3876 USDT |
0.3832 USDT |
0.3867 USDT |
0.3861 USDT |
| 2024-06-22 |
0.3832 USDT |
316,110.3000 ADA |
0.3864 USDT |
0.3843 USDT |
0.3865 USDT |
0.3848 USDT |
| 2024-06-21 |
0.3833 USDT |
2,852,676.6000 ADA |
0.3780 USDT |
0.3736 USDT |
0.3797 USDT |
0.3784 USDT |
| 2024-06-20 |
0.3878 USDT |
1,802,626.4000 ADA |
0.3861 USDT |
0.3838 USDT |
0.3856 USDT |
0.3847 USDT |
| 2024-06-19 |
0.3885 USDT |
1,330,959.9000 ADA |
0.3848 USDT |
0.3845 USDT |
0.3867 USDT |
0.3854 USDT |
| 2024-06-18 |
0.3760 USDT |
6,537,550.3000 ADA |
0.3706 USDT |
0.3674 USDT |
0.3733 USDT |
0.3814 USDT |
| 2024-06-17 |
0.4058 USDT |
5,695,043.5000 ADA |
0.4109 USDT |
0.4008 USDT |
0.4042 USDT |
0.4020 USDT |
| 2024-06-16 |
0.4143 USDT |
913,195.0000 ADA |
0.4149 USDT |
0.4142 USDT |
0.4151 USDT |
0.4178 USDT |
| 2024-06-15 |
0.4119 USDT |
292,305.5000 ADA |
0.4123 USDT |
0.4112 USDT |
0.4129 USDT |
0.4120 USDT |
| 2024-06-14 |
0.4130 USDT |
13,776,137.3000 ADA |
0.4219 USDT |
0.3997 USDT |
0.4047 USDT |
0.4042 USDT |
| 2024-06-13 |
0.4288 USDT |
1,343,595.8000 ADA |
0.4253 USDT |
0.4191 USDT |
0.4224 USDT |
0.4223 USDT |
| 2024-06-12 |
0.4339 USDT |
10,531,775.6000 ADA |
0.4438 USDT |
0.4311 USDT |
0.4377 USDT |
0.4388 USDT |
| 2024-06-11 |
0.4277 USDT |
430,037.4000 ADA |
0.4223 USDT |
0.4207 USDT |
0.4227 USDT |
0.4226 USDT |
| 2024-06-10 |
0.4432 USDT |
1,048,856.4000 ADA |
0.4406 USDT |
0.4372 USDT |
0.4410 USDT |
0.4392 USDT |
| 2024-06-09 |
0.4384 USDT |
1,529,305.3000 ADA |
0.4401 USDT |
0.4392 USDT |
0.4403 USDT |
0.4442 USDT |
| 2024-06-08 |
0.4396 USDT |
1,481,209.2000 ADA |
0.4353 USDT |
0.4332 USDT |
0.4351 USDT |
0.4357 USDT |
| 2024-06-07 |
0.4642 USDT |
25,622,385.8000 ADA |
0.4759 USDT |
0.4257 USDT |
0.4516 USDT |
0.4509 USDT |
| 2024-06-06 |
0.4579 USDT |
5,065,419.4000 ADA |
0.4614 USDT |
0.4506 USDT |
0.4562 USDT |
0.4556 USDT |
| 2024-06-05 |
0.4614 USDT |
2,537,243.6000 ADA |
0.4600 USDT |
0.4594 USDT |
0.4619 USDT |
0.4616 USDT |