Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.4752 USDT |
4,369,786.0000 ADA |
0.4854 USDT |
0.4782 USDT |
0.4823 USDT |
0.4807 USDT |
| 2024-05-16 |
0.4556 USDT |
3,438,353.1000 ADA |
0.4494 USDT |
0.4484 USDT |
0.4560 USDT |
0.4551 USDT |
| 2024-05-15 |
0.4397 USDT |
4,943,167.1000 ADA |
0.4426 USDT |
0.4418 USDT |
0.4453 USDT |
0.4515 USDT |
| 2024-05-14 |
0.4340 USDT |
2,699,559.6000 ADA |
0.4321 USDT |
0.4280 USDT |
0.4315 USDT |
0.4306 USDT |
| 2024-05-13 |
0.4410 USDT |
3,320,444.4000 ADA |
0.4476 USDT |
0.4358 USDT |
0.4371 USDT |
0.4370 USDT |
| 2024-05-12 |
0.4395 USDT |
1,686,169.8000 ADA |
0.4415 USDT |
0.4333 USDT |
0.4381 USDT |
0.4372 USDT |
| 2024-05-11 |
0.4439 USDT |
1,171,492.7000 ADA |
0.4417 USDT |
0.4378 USDT |
0.4397 USDT |
0.4384 USDT |
| 2024-05-10 |
0.4575 USDT |
5,890,200.3000 ADA |
0.4633 USDT |
0.4432 USDT |
0.4483 USDT |
0.4491 USDT |
| 2024-05-09 |
0.4568 USDT |
2,032,505.9000 ADA |
0.4542 USDT |
0.4535 USDT |
0.4575 USDT |
0.4626 USDT |
| 2024-05-08 |
0.4532 USDT |
18,633,839.8000 ADA |
0.4448 USDT |
0.4432 USDT |
0.4595 USDT |
0.4626 USDT |
| 2024-05-07 |
0.4513 USDT |
2,243,218.4000 ADA |
0.4543 USDT |
0.4463 USDT |
0.4476 USDT |
0.4473 USDT |
| 2024-05-06 |
0.4622 USDT |
4,075,805.4000 ADA |
0.4548 USDT |
0.4513 USDT |
0.4608 USDT |
0.4602 USDT |
| 2024-05-05 |
0.4598 USDT |
2,964,884.8000 ADA |
0.4560 USDT |
0.4547 USDT |
0.4593 USDT |
0.4605 USDT |
| 2024-05-04 |
0.4687 USDT |
3,119,607.8000 ADA |
0.4703 USDT |
0.4656 USDT |
0.4686 USDT |
0.4684 USDT |
| 2024-05-03 |
0.4579 USDT |
3,320,507.7000 ADA |
0.4647 USDT |
0.4616 USDT |
0.4649 USDT |
0.4649 USDT |
| 2024-05-02 |
0.4513 USDT |
4,268,222.1000 ADA |
0.4573 USDT |
0.4520 USDT |
0.4559 USDT |
0.4575 USDT |
| 2024-05-01 |
0.4372 USDT |
13,000,608.9000 ADA |
0.4384 USDT |
0.4291 USDT |
0.4371 USDT |
0.4394 USDT |
| 2024-04-30 |
0.4407 USDT |
5,099,052.6000 ADA |
0.4336 USDT |
0.4295 USDT |
0.4356 USDT |
0.4399 USDT |
| 2024-04-29 |
0.4557 USDT |
1,885,012.8000 ADA |
0.4513 USDT |
0.4496 USDT |
0.4538 USDT |
0.4533 USDT |
| 2024-04-28 |
0.4707 USDT |
2,220,665.7000 ADA |
0.4687 USDT |
0.4602 USDT |
0.4635 USDT |
0.4616 USDT |
| 2024-04-27 |
0.4573 USDT |
954,040.8000 ADA |
0.4650 USDT |
0.4638 USDT |
0.4650 USDT |
0.4679 USDT |
| 2024-04-26 |
0.4699 USDT |
2,624,983.4000 ADA |
0.4723 USDT |
0.4624 USDT |
0.4675 USDT |
0.4669 USDT |
| 2024-04-25 |
0.4718 USDT |
4,136,180.2000 ADA |
0.4673 USDT |
0.4657 USDT |
0.4725 USDT |
0.4764 USDT |
| 2024-04-24 |
0.4927 USDT |
9,020,861.0000 ADA |
0.4973 USDT |
0.4716 USDT |
0.4787 USDT |
0.4798 USDT |
| 2024-04-23 |
0.5116 USDT |
5,579,996.5000 ADA |
0.5082 USDT |
0.5005 USDT |
0.5045 USDT |
0.5029 USDT |
| 2024-04-22 |
0.5102 USDT |
2,536,430.3000 ADA |
0.5133 USDT |
0.5130 USDT |
0.5185 USDT |
0.5214 USDT |
| 2024-04-21 |
0.5021 USDT |
3,949,158.7000 ADA |
0.4962 USDT |
0.4875 USDT |
0.4966 USDT |
0.4979 USDT |
| 2024-04-20 |
0.4849 USDT |
7,157,406.4000 ADA |
0.4798 USDT |
0.4779 USDT |
0.4824 USDT |
0.5010 USDT |
| 2024-04-19 |
0.4548 USDT |
4,774,307.4000 ADA |
0.4711 USDT |
0.4646 USDT |
0.4719 USDT |
0.4689 USDT |
| 2024-04-18 |
0.4484 USDT |
5,819,402.0000 ADA |
0.4482 USDT |
0.4436 USDT |
0.4520 USDT |
0.4541 USDT |
| 2024-04-17 |
0.4463 USDT |
13,090,343.5000 ADA |
0.4480 USDT |
0.4276 USDT |
0.4407 USDT |
0.4482 USDT |
| 2024-04-16 |
0.4572 USDT |
843,950.4000 ADA |
0.4486 USDT |
0.4482 USDT |
0.4535 USDT |
0.4578 USDT |
| 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 |