Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
0.4687 USDT |
18,611,545.9000 ADA |
0.4801 USDT |
0.4391 USDT |
0.4578 USDT |
0.4561 USDT |
| 2024-04-14 |
0.4542 USDT |
14,694,772.9000 ADA |
0.4497 USDT |
0.4424 USDT |
0.4480 USDT |
0.4692 USDT |
| 2024-04-13 |
0.4655 USDT |
72,779,606.4000 ADA |
0.5049 USDT |
0.3991 USDT |
0.4261 USDT |
0.4080 USDT |
| 2024-04-12 |
0.5134 USDT |
66,128,880.4000 ADA |
0.5640 USDT |
0.4415 USDT |
0.4861 USDT |
0.4979 USDT |
| 2024-04-11 |
0.5848 USDT |
3,841,085.5000 ADA |
0.5861 USDT |
0.5755 USDT |
0.5827 USDT |
0.5827 USDT |
| 2024-04-10 |
0.5771 USDT |
3,196,291.5000 ADA |
0.5729 USDT |
0.5705 USDT |
0.5812 USDT |
0.5864 USDT |
| 2024-04-09 |
0.6074 USDT |
2,079,866.6000 ADA |
0.6007 USDT |
0.5941 USDT |
0.5978 USDT |
0.5959 USDT |
| 2024-04-08 |
0.6017 USDT |
4,153,242.0000 ADA |
0.6077 USDT |
0.6037 USDT |
0.6085 USDT |
0.6134 USDT |
| 2024-04-07 |
0.5904 USDT |
3,496,745.7000 ADA |
0.5952 USDT |
0.5826 USDT |
0.5856 USDT |
0.5853 USDT |
| 2024-04-06 |
0.5804 USDT |
180,011.2000 ADA |
0.5823 USDT |
0.5806 USDT |
0.5824 USDT |
0.5822 USDT |
| 2024-04-05 |
0.5724 USDT |
3,701,012.0000 ADA |
0.5709 USDT |
0.5678 USDT |
0.5759 USDT |
0.5757 USDT |
| 2024-04-04 |
0.5787 USDT |
4,302,409.3000 ADA |
0.5879 USDT |
0.5729 USDT |
0.5835 USDT |
0.5775 USDT |
| 2024-04-03 |
0.5804 USDT |
3,568,244.8000 ADA |
0.5822 USDT |
0.5675 USDT |
0.5737 USDT |
0.5737 USDT |
| 2024-04-02 |
0.5924 USDT |
6,996,889.7000 ADA |
0.5830 USDT |
0.5746 USDT |
0.5831 USDT |
0.5876 USDT |
| 2024-04-01 |
0.6249 USDT |
881,605.4000 ADA |
0.6146 USDT |
0.6133 USDT |
0.6203 USDT |
0.6186 USDT |
| 2024-03-31 |
0.6473 USDT |
1,609,074.8000 ADA |
0.6471 USDT |
0.6425 USDT |
0.6466 USDT |
0.6464 USDT |
| 2024-03-30 |
0.6561 USDT |
4,014,635.9000 ADA |
0.6505 USDT |
0.6446 USDT |
0.6490 USDT |
0.6447 USDT |
| 2024-03-29 |
0.6522 USDT |
529,146.3000 ADA |
0.6518 USDT |
0.6455 USDT |
0.6499 USDT |
0.6477 USDT |
| 2024-03-28 |
0.6485 USDT |
359,185.2000 ADA |
0.6505 USDT |
0.6469 USDT |
0.6508 USDT |
0.6469 USDT |
| 2024-03-27 |
0.6495 USDT |
4,378,749.6000 ADA |
0.6355 USDT |
0.6355 USDT |
0.6458 USDT |
0.6473 USDT |
| 2024-03-26 |
0.6677 USDT |
931,527.5000 ADA |
0.6644 USDT |
0.6599 USDT |
0.6677 USDT |
0.6672 USDT |
| 2024-03-25 |
0.6531 USDT |
1,564,522.6000 ADA |
0.6656 USDT |
0.6535 USDT |
0.6656 USDT |
0.6620 USDT |
| 2024-03-24 |
0.6339 USDT |
582,231.1000 ADA |
0.6330 USDT |
0.6314 USDT |
0.6348 USDT |
0.6382 USDT |
| 2024-03-23 |
0.6279 USDT |
932,321.1000 ADA |
0.6331 USDT |
0.6280 USDT |
0.6314 USDT |
0.6280 USDT |
| 2024-03-22 |
0.6214 USDT |
8,129,697.1000 ADA |
0.6058 USDT |
0.5988 USDT |
0.6116 USDT |
0.6098 USDT |
| 2024-03-21 |
0.6344 USDT |
9,503,777.9000 ADA |
0.6303 USDT |
0.6178 USDT |
0.6344 USDT |
0.6319 USDT |
| 2024-03-20 |
0.5994 USDT |
1,002,905.8000 ADA |
0.6366 USDT |
0.6350 USDT |
0.6427 USDT |
0.6392 USDT |
| 2024-03-19 |
0.6200 USDT |
3,030,135.7000 ADA |
0.6033 USDT |
0.5861 USDT |
0.6059 USDT |
0.5865 USDT |
| 2024-03-18 |
0.6708 USDT |
1,355,258.4000 ADA |
0.6464 USDT |
0.6448 USDT |
0.6558 USDT |
0.6562 USDT |
| 2024-03-17 |
0.6661 USDT |
3,017,454.3000 ADA |
0.6774 USDT |
0.6739 USDT |
0.6798 USDT |
0.6764 USDT |
| 2024-03-16 |
0.6972 USDT |
2,002,605.3000 ADA |
0.6727 USDT |
0.6582 USDT |
0.6643 USDT |
0.6621 USDT |
| 2024-03-15 |
0.7153 USDT |
3,531,444.7000 ADA |
0.7349 USDT |
0.6989 USDT |
0.7197 USDT |
0.7024 USDT |
| 2024-03-14 |
0.7671 USDT |
19,487,037.0000 ADA |
0.7628 USDT |
0.7140 USDT |
0.7416 USDT |
0.7277 USDT |
| 2024-03-13 |
0.7544 USDT |
5,372,787.0000 ADA |
0.7410 USDT |
0.7360 USDT |
0.7511 USDT |
0.7509 USDT |
| 2024-03-12 |
0.7438 USDT |
639,358.7000 ADA |
0.7384 USDT |
0.7367 USDT |
0.7433 USDT |
0.7478 USDT |
| 2024-03-11 |
0.7362 USDT |
1,825,895.2000 ADA |
0.7723 USDT |
0.7699 USDT |
0.7778 USDT |
0.7752 USDT |
| 2024-03-10 |
0.7285 USDT |
643,893.5000 ADA |
0.7199 USDT |
0.7081 USDT |
0.7167 USDT |
0.7104 USDT |
| 2024-03-09 |
0.7313 USDT |
498,548.9000 ADA |
0.7410 USDT |
0.7376 USDT |
0.7413 USDT |
0.7413 USDT |
| 2024-03-08 |
0.7274 USDT |
18,591,190.2000 ADA |
0.7334 USDT |
0.7000 USDT |
0.7250 USDT |
0.7221 USDT |
| 2024-03-07 |
0.7386 USDT |
5,837,358.1000 ADA |
0.7436 USDT |
0.7345 USDT |
0.7465 USDT |
0.7454 USDT |
| 2024-03-06 |
0.7108 USDT |
4,863,678.0000 ADA |
0.7206 USDT |
0.7158 USDT |
0.7231 USDT |
0.7264 USDT |
| 2024-03-05 |
0.7097 USDT |
69,053,029.6000 ADA |
0.7752 USDT |
0.5646 USDT |
0.6620 USDT |
0.6510 USDT |
| 2024-03-04 |
0.7698 USDT |
6,317,696.5000 ADA |
0.7657 USDT |
0.7572 USDT |
0.7720 USDT |
0.7643 USDT |
| 2024-03-03 |
0.7223 USDT |
3,479,899.6000 ADA |
0.7227 USDT |
0.7201 USDT |
0.7288 USDT |
0.7249 USDT |
| 2024-03-02 |
0.7405 USDT |
3,669,376.6000 ADA |
0.7330 USDT |
0.7293 USDT |
0.7356 USDT |
0.7368 USDT |
| 2024-03-01 |
0.6756 USDT |
7,459,608.1000 ADA |
0.6877 USDT |
0.6752 USDT |
0.6838 USDT |
0.6934 USDT |
| 2024-02-29 |
0.6816 USDT |
12,410,469.3000 ADA |
0.6819 USDT |
0.6402 USDT |
0.6634 USDT |
0.6492 USDT |
| 2024-02-28 |
0.6304 USDT |
7,721,919.0000 ADA |
0.6404 USDT |
0.5963 USDT |
0.6223 USDT |
0.6195 USDT |
| 2024-02-27 |
0.6215 USDT |
2,081,133.0000 ADA |
0.6160 USDT |
0.6098 USDT |
0.6174 USDT |
0.6245 USDT |
| 2024-02-26 |
0.5982 USDT |
1,584,285.5000 ADA |
0.6086 USDT |
0.6058 USDT |
0.6177 USDT |
0.6196 USDT |