Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-25 |
0.5911 USDT |
1,036,490.7000 ADA |
0.5895 USDT |
0.5806 USDT |
0.5852 USDT |
0.5879 USDT |
| 2024-02-24 |
0.5858 USDT |
833,263.9000 ADA |
0.5909 USDT |
0.5872 USDT |
0.5915 USDT |
0.5939 USDT |
| 2024-02-23 |
0.5855 USDT |
1,777,365.7000 ADA |
0.5885 USDT |
0.5685 USDT |
0.5802 USDT |
0.5915 USDT |
| 2024-02-22 |
0.5955 USDT |
1,287,904.4000 ADA |
0.5952 USDT |
0.5874 USDT |
0.5926 USDT |
0.5908 USDT |
| 2024-02-21 |
0.5933 USDT |
1,130,127.2000 ADA |
0.5815 USDT |
0.5749 USDT |
0.5823 USDT |
0.5970 USDT |
| 2024-02-20 |
0.6232 USDT |
1,401,975.0000 ADA |
0.6035 USDT |
0.6001 USDT |
0.6063 USDT |
0.6283 USDT |
| 2024-02-19 |
0.6259 USDT |
1,224,163.0000 ADA |
0.6276 USDT |
0.6194 USDT |
0.6235 USDT |
0.6336 USDT |
| 2024-02-18 |
0.6231 USDT |
1,252,619.3000 ADA |
0.6177 USDT |
0.6136 USDT |
0.6202 USDT |
0.6223 USDT |
| 2024-02-17 |
0.5900 USDT |
1,724,266.3000 ADA |
0.5869 USDT |
0.5862 USDT |
0.5998 USDT |
0.6089 USDT |
| 2024-02-16 |
0.5989 USDT |
207,982.6000 ADA |
0.5919 USDT |
0.5878 USDT |
0.5945 USDT |
0.5889 USDT |
| 2024-02-15 |
0.5941 USDT |
669,608.3000 ADA |
0.5913 USDT |
0.5913 USDT |
0.5996 USDT |
0.6075 USDT |
| 2024-02-14 |
0.5681 USDT |
711,579.0000 ADA |
0.5752 USDT |
0.5728 USDT |
0.5779 USDT |
0.5770 USDT |
| 2024-02-13 |
0.5497 USDT |
170,091.4000 ADA |
0.5394 USDT |
0.5392 USDT |
0.5442 USDT |
0.5442 USDT |
| 2024-02-12 |
0.5490 USDT |
966,873.6000 ADA |
0.5540 USDT |
0.5540 USDT |
0.5613 USDT |
0.5596 USDT |
| 2024-02-11 |
0.5536 USDT |
576,187.5000 ADA |
0.5404 USDT |
0.5354 USDT |
0.5394 USDT |
0.5409 USDT |
| 2024-02-10 |
0.5405 USDT |
888,510.3000 ADA |
0.5414 USDT |
0.5401 USDT |
0.5484 USDT |
0.5560 USDT |
| 2024-02-09 |
0.5375 USDT |
2,037,851.1000 ADA |
0.5448 USDT |
0.5334 USDT |
0.5404 USDT |
0.5414 USDT |
| 2024-02-08 |
0.5243 USDT |
1,088,935.5000 ADA |
0.5252 USDT |
0.5240 USDT |
0.5276 USDT |
0.5277 USDT |