Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
0.4861 USDT |
1,711,264.2000 ADA |
0.4826 USDT |
0.4820 USDT |
0.4854 USDT |
0.4990 USDT |
| 2024-02-06 |
0.4955 USDT |
821,973.1000 ADA |
0.4970 USDT |
0.4957 USDT |
0.4993 USDT |
0.5009 USDT |
| 2024-02-05 |
0.4970 USDT |
570,780.6000 ADA |
0.4933 USDT |
0.4874 USDT |
0.4918 USDT |
0.4940 USDT |
| 2024-02-04 |
0.5049 USDT |
646,629.7000 ADA |
0.5039 USDT |
0.4943 USDT |
0.4980 USDT |
0.4951 USDT |
| 2024-02-03 |
0.5187 USDT |
334,787.2000 ADA |
0.5186 USDT |
0.5142 USDT |
0.5160 USDT |
0.5152 USDT |
| 2024-02-02 |
0.5123 USDT |
100,650.7000 ADA |
0.5107 USDT |
0.5081 USDT |
0.5102 USDT |
0.5094 USDT |
| 2024-02-01 |
0.4940 USDT |
676,035.2000 ADA |
0.4928 USDT |
0.4925 USDT |
0.4970 USDT |
0.5038 USDT |
| 2024-01-31 |
0.5074 USDT |
1,464,633.8000 ADA |
0.5174 USDT |
0.4934 USDT |
0.5014 USDT |
0.4995 USDT |
| 2024-01-30 |
0.5259 USDT |
950,530.2000 ADA |
0.5219 USDT |
0.5157 USDT |
0.5197 USDT |
0.5266 USDT |
| 2024-01-29 |
0.4979 USDT |
1,965,990.9000 ADA |
0.4858 USDT |
0.4849 USDT |
0.4886 USDT |
0.5192 USDT |
| 2024-01-28 |
0.4930 USDT |
720,167.3000 ADA |
0.4905 USDT |
0.4835 USDT |
0.4884 USDT |
0.4868 USDT |
| 2024-01-27 |
0.4831 USDT |
354,580.5000 ADA |
0.4853 USDT |
0.4829 USDT |
0.4852 USDT |
0.4890 USDT |
| 2024-01-26 |
0.4793 USDT |
1,421,015.8000 ADA |
0.4856 USDT |
0.4811 USDT |
0.4859 USDT |
0.4818 USDT |
| 2024-01-25 |
0.4717 USDT |
1,009,466.0000 ADA |
0.4709 USDT |
0.4587 USDT |
0.4663 USDT |
0.4673 USDT |
| 2024-01-24 |
0.4720 USDT |
687,322.9000 ADA |
0.4753 USDT |
0.4682 USDT |
0.4724 USDT |
0.4728 USDT |
| 2024-01-23 |
0.4668 USDT |
1,199,508.1000 ADA |
0.4676 USDT |
0.4626 USDT |
0.4667 USDT |
0.4663 USDT |
| 2024-01-22 |
0.4929 USDT |
2,118,322.7000 ADA |
0.4954 USDT |
0.4771 USDT |
0.4893 USDT |
0.4862 USDT |
| 2024-01-21 |
0.5152 USDT |
372,295.9000 ADA |
0.5138 USDT |
0.5075 USDT |
0.5093 USDT |
0.5080 USDT |
| 2024-01-20 |
0.5098 USDT |
646,505.8000 ADA |
0.5122 USDT |
0.5067 USDT |
0.5098 USDT |
0.5133 USDT |
| 2024-01-19 |
0.4930 USDT |
1,598,849.1000 ADA |
0.4884 USDT |
0.4714 USDT |
0.4868 USDT |
0.4971 USDT |
| 2024-01-18 |
0.5178 USDT |
1,689,244.1000 ADA |
0.5141 USDT |
0.5031 USDT |
0.5094 USDT |
0.5093 USDT |
| 2024-01-17 |
0.5326 USDT |
501,671.0000 ADA |
0.5267 USDT |
0.5214 USDT |
0.5289 USDT |
0.5284 USDT |
| 2024-01-16 |
0.5368 USDT |
1,248,206.9000 ADA |
0.5399 USDT |
0.5360 USDT |
0.5415 USDT |
0.5409 USDT |
| 2024-01-15 |
0.5333 USDT |
1,459,928.0000 ADA |
0.5285 USDT |
0.5220 USDT |
0.5303 USDT |
0.5302 USDT |
| 2024-01-14 |
0.5411 USDT |
3,119,216.9000 ADA |
0.5452 USDT |
0.5244 USDT |
0.5339 USDT |
0.5282 USDT |
| 2024-01-13 |
0.5464 USDT |
2,553,498.0000 ADA |
0.5458 USDT |
0.5405 USDT |
0.5454 USDT |
0.5471 USDT |
| 2024-01-12 |
0.5706 USDT |
6,567,172.6000 ADA |
0.5664 USDT |
0.5407 USDT |
0.5581 USDT |
0.5585 USDT |
| 2024-01-11 |
0.5823 USDT |
3,570,473.7000 ADA |
0.5775 USDT |
0.5725 USDT |
0.5826 USDT |
0.5777 USDT |
| 2024-01-10 |
0.5189 USDT |
20,410,943.2000 ADA |
0.5120 USDT |
0.5069 USDT |
0.5164 USDT |
0.5774 USDT |
| 2024-01-09 |
0.5202 USDT |
4,154,453.7000 ADA |
0.5096 USDT |
0.4983 USDT |
0.5068 USDT |
0.5006 USDT |
| 2024-01-08 |
0.5021 USDT |
1,721,983.1000 ADA |
0.5421 USDT |
0.5327 USDT |
0.5387 USDT |
0.5376 USDT |
| 2024-01-07 |
0.5173 USDT |
1,901,573.5000 ADA |
0.5084 USDT |
0.4908 USDT |
0.5085 USDT |
0.4950 USDT |
| 2024-01-06 |
0.5242 USDT |
3,281,758.6000 ADA |
0.5271 USDT |
0.5198 USDT |
0.5242 USDT |
0.5226 USDT |
| 2024-01-05 |
0.5424 USDT |
4,326,959.8000 ADA |
0.5297 USDT |
0.5273 USDT |
0.5318 USDT |
0.5340 USDT |
| 2024-01-04 |
0.5636 USDT |
3,064,323.6000 ADA |
0.5686 USDT |
0.5675 USDT |
0.5733 USDT |
0.5735 USDT |
| 2024-01-03 |
0.5602 USDT |
5,596,408.0000 ADA |
0.5594 USDT |
0.5447 USDT |
0.5618 USDT |
0.5573 USDT |
| 2024-01-02 |
0.6240 USDT |
2,119,028.5000 ADA |
0.6138 USDT |
0.6083 USDT |
0.6157 USDT |
0.6086 USDT |
| 2024-01-01 |
0.6047 USDT |
652,951.5000 ADA |
0.6175 USDT |
0.6134 USDT |
0.6193 USDT |
0.6213 USDT |
| 2023-12-31 |
0.6036 USDT |
3,983,329.6000 ADA |
0.6012 USDT |
0.5795 USDT |
0.5934 USDT |
0.5910 USDT |
| 2023-12-30 |
0.6048 USDT |
1,877,191.2000 ADA |
0.6095 USDT |
0.6038 USDT |
0.6095 USDT |
0.6046 USDT |
| 2023-12-29 |
0.6099 USDT |
1,164,747.8000 ADA |
0.6017 USDT |
0.5911 USDT |
0.6048 USDT |
0.6054 USDT |
| 2023-12-28 |
0.6426 USDT |
926,843.2000 ADA |
0.6195 USDT |
0.6134 USDT |
0.6169 USDT |
0.6156 USDT |
| 2023-12-27 |
0.6181 USDT |
2,583,733.7000 ADA |
0.6395 USDT |
0.6297 USDT |
0.6384 USDT |
0.6320 USDT |
| 2023-12-26 |
0.6042 USDT |
13,746,226.4000 ADA |
0.6079 USDT |
0.5610 USDT |
0.5941 USDT |
0.5983 USDT |
| 2023-12-25 |
0.6078 USDT |
5,509,139.0000 ADA |
0.6171 USDT |
0.6125 USDT |
0.6187 USDT |
0.6156 USDT |
| 2023-12-24 |
0.6131 USDT |
6,233,972.4000 ADA |
0.6124 USDT |
0.5862 USDT |
0.6077 USDT |
0.5984 USDT |
| 2023-12-23 |
0.6065 USDT |
2,877,640.9000 ADA |
0.6047 USDT |
0.6000 USDT |
0.6049 USDT |
0.6040 USDT |
| 2023-12-22 |
0.6276 USDT |
437,307.2000 ADA |
0.6171 USDT |
0.6170 USDT |
0.6205 USDT |
0.6204 USDT |
| 2023-12-21 |
0.6085 USDT |
2,615,884.3000 ADA |
0.6309 USDT |
0.6285 USDT |
0.6394 USDT |
0.6366 USDT |
| 2023-12-20 |
0.5910 USDT |
766,171.0000 ADA |
0.5839 USDT |
0.5811 USDT |
0.5869 USDT |
0.5869 USDT |