Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
0.3643 USDT |
2,395,808.9000 ADA |
0.3727 USDT |
0.3712 USDT |
0.3743 USDT |
0.3761 USDT |
| 2023-11-17 |
0.3673 USDT |
1,375,481.5000 ADA |
0.3667 USDT |
0.3613 USDT |
0.3639 USDT |
0.3643 USDT |
| 2023-11-16 |
0.3867 USDT |
7,930,635.6000 ADA |
0.3766 USDT |
0.3586 USDT |
0.3712 USDT |
0.3722 USDT |
| 2023-11-15 |
0.3646 USDT |
4,056,445.3000 ADA |
0.3664 USDT |
0.3663 USDT |
0.3707 USDT |
0.3745 USDT |
| 2023-11-14 |
0.3582 USDT |
1,691,629.9000 ADA |
0.3497 USDT |
0.3490 USDT |
0.3554 USDT |
0.3574 USDT |
| 2023-11-13 |
0.3735 USDT |
3,363,092.5000 ADA |
0.3678 USDT |
0.3623 USDT |
0.3661 USDT |
0.3668 USDT |
| 2023-11-12 |
0.3824 USDT |
2,151,103.2000 ADA |
0.3812 USDT |
0.3781 USDT |
0.3820 USDT |
0.3867 USDT |
| 2023-11-11 |
0.3840 USDT |
602,605.9000 ADA |
0.3864 USDT |
0.3804 USDT |
0.3864 USDT |
0.3839 USDT |
| 2023-11-10 |
0.3735 USDT |
1,772,228.7000 ADA |
0.3775 USDT |
0.3775 USDT |
0.3814 USDT |
0.3878 USDT |
| 2023-11-09 |
0.3680 USDT |
3,926,392.7000 ADA |
0.3629 USDT |
0.3508 USDT |
0.3618 USDT |
0.3668 USDT |
| 2023-11-08 |
0.3543 USDT |
1,093,383.4000 ADA |
0.3581 USDT |
0.3563 USDT |
0.3580 USDT |
0.3569 USDT |
| 2023-11-07 |
0.3513 USDT |
1,168,893.6000 ADA |
0.3529 USDT |
0.3478 USDT |
0.3542 USDT |
0.3485 USDT |
| 2023-11-06 |
0.3541 USDT |
2,681,824.3000 ADA |
0.3743 USDT |
0.3652 USDT |
0.3756 USDT |
0.3661 USDT |
| 2023-11-05 |
0.3382 USDT |
827,232.5000 ADA |
0.3481 USDT |
0.3451 USDT |
0.3472 USDT |
0.3470 USDT |
| 2023-11-04 |
0.3257 USDT |
919,076.5000 ADA |
0.3260 USDT |
0.3239 USDT |
0.3253 USDT |
0.3283 USDT |
| 2023-11-03 |
0.3198 USDT |
530,076.2000 ADA |
0.3245 USDT |
0.3221 USDT |
0.3238 USDT |
0.3237 USDT |
| 2023-11-02 |
0.3123 USDT |
11,175,822.7000 ADA |
0.3036 USDT |
0.3030 USDT |
0.3163 USDT |
0.3222 USDT |
| 2023-11-01 |
0.2939 USDT |
6,391,800.9000 ADA |
0.2886 USDT |
0.2884 USDT |
0.2916 USDT |
0.3076 USDT |
| 2023-10-31 |
0.2963 USDT |
1,624,917.7000 ADA |
0.2923 USDT |
0.2899 USDT |
0.2920 USDT |
0.2920 USDT |
| 2023-10-30 |
0.2977 USDT |
858,768.6000 ADA |
0.2977 USDT |
0.2977 USDT |
0.2989 USDT |
0.3009 USDT |
| 2023-10-29 |
0.2947 USDT |
942,513.7000 ADA |
0.2976 USDT |
0.2954 USDT |
0.2970 USDT |
0.2966 USDT |
| 2023-10-28 |
0.2926 USDT |
770,059.2000 ADA |
0.2918 USDT |
0.2899 USDT |
0.2911 USDT |
0.2899 USDT |
| 2023-10-27 |
0.2870 USDT |
275,854.2000 ADA |
0.2892 USDT |
0.2881 USDT |
0.2898 USDT |
0.2894 USDT |
| 2023-10-26 |
0.2884 USDT |
262,793.3000 ADA |
0.2840 USDT |
0.2832 USDT |
0.2857 USDT |
0.2853 USDT |
| 2023-10-25 |
0.2820 USDT |
345,066.3000 ADA |
0.2817 USDT |
0.2798 USDT |
0.2811 USDT |
0.2802 USDT |
| 2023-10-24 |
0.2712 USDT |
1,652,802.6000 ADA |
0.2808 USDT |
0.2779 USDT |
0.2826 USDT |
0.2836 USDT |
| 2023-10-23 |
0.2688 USDT |
3,883,555.2000 ADA |
0.2699 USDT |
0.2697 USDT |
0.2807 USDT |
0.2812 USDT |
| 2023-10-22 |
0.2590 USDT |
1,352,007.4000 ADA |
0.2573 USDT |
0.2570 USDT |
0.2585 USDT |
0.2606 USDT |
| 2023-10-21 |
0.2567 USDT |
1,827,013.7000 ADA |
0.2618 USDT |
0.2591 USDT |
0.2600 USDT |
0.2599 USDT |
| 2023-10-20 |
0.2499 USDT |
92,410.6000 ADA |
0.2517 USDT |
0.2513 USDT |
0.2518 USDT |
0.2518 USDT |
| 2023-10-19 |
0.2442 USDT |
1,696,768.2000 ADA |
0.2430 USDT |
0.2396 USDT |
0.2408 USDT |
0.2408 USDT |
| 2023-10-18 |
0.2454 USDT |
1,462,015.4000 ADA |
0.2454 USDT |
0.2422 USDT |
0.2433 USDT |
0.2435 USDT |
| 2023-10-17 |
0.2479 USDT |
344,135.8000 ADA |
0.2463 USDT |
0.2460 USDT |
0.2467 USDT |
0.2464 USDT |
| 2023-10-16 |
0.2525 USDT |
1,778,625.8000 ADA |
0.2516 USDT |
0.2499 USDT |
0.2511 USDT |
0.2518 USDT |
| 2023-10-15 |
0.2471 USDT |
691,268.5000 ADA |
0.2468 USDT |
0.2463 USDT |
0.2474 USDT |
0.2473 USDT |
| 2023-10-14 |
0.2469 USDT |
509,035.4000 ADA |
0.2467 USDT |
0.2467 USDT |
0.2470 USDT |
0.2469 USDT |
| 2023-10-13 |
0.2463 USDT |
528,892.2000 ADA |
0.2465 USDT |
0.2458 USDT |
0.2461 USDT |
0.2473 USDT |
| 2023-10-12 |
0.2459 USDT |
136,999.1000 ADA |
0.2463 USDT |
0.2454 USDT |
0.2458 USDT |
0.2454 USDT |
| 2023-10-11 |
0.2472 USDT |
1,276,727.1000 ADA |
0.2487 USDT |
0.2453 USDT |
0.2468 USDT |
0.2466 USDT |
| 2023-10-10 |
0.2511 USDT |
670,326.4000 ADA |
0.2514 USDT |
0.2509 USDT |
0.2522 USDT |
0.2522 USDT |
| 2023-10-09 |
0.2520 USDT |
680,151.9000 ADA |
0.2524 USDT |
0.2512 USDT |
0.2523 USDT |
0.2520 USDT |
| 2023-10-08 |
0.2569 USDT |
389,074.1000 ADA |
0.2569 USDT |
0.2561 USDT |
0.2562 USDT |
0.2562 USDT |
| 2023-10-07 |
0.2598 USDT |
101,182.6000 ADA |
0.2582 USDT |
0.2579 USDT |
0.2588 USDT |
0.2586 USDT |
| 2023-10-06 |
0.2637 USDT |
630,196.4000 ADA |
0.2656 USDT |
0.2640 USDT |
0.2649 USDT |
0.2647 USDT |
| 2023-10-05 |
0.2601 USDT |
169,555.2000 ADA |
0.2622 USDT |
0.2594 USDT |
0.2601 USDT |
0.2597 USDT |
| 2023-10-04 |
0.2569 USDT |
1,199,944.3000 ADA |
0.2558 USDT |
0.2551 USDT |
0.2568 USDT |
0.2566 USDT |
| 2023-10-03 |
0.2614 USDT |
1,391,385.8000 ADA |
0.2617 USDT |
0.2582 USDT |
0.2593 USDT |
0.2587 USDT |
| 2023-10-02 |
0.2648 USDT |
2,776,772.6000 ADA |
0.2640 USDT |
0.2581 USDT |
0.2612 USDT |
0.2587 USDT |
| 2023-10-01 |
0.2588 USDT |
735,169.4000 ADA |
0.2588 USDT |
0.2580 USDT |
0.2596 USDT |
0.2611 USDT |
| 2023-09-30 |
0.2511 USDT |
980,186.7000 ADA |
0.2535 USDT |
0.2524 USDT |
0.2541 USDT |
0.2539 USDT |