Identifier on DigiFinex: ada_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
0.5947 USDT |
442,103.3000 ADA |
0.5754 USDT |
0.5723 USDT |
0.5787 USDT |
0.5754 USDT |
| 2023-12-18 |
0.5699 USDT |
4,668,609.0000 ADA |
0.5716 USDT |
0.5702 USDT |
0.5750 USDT |
0.5984 USDT |
| 2023-12-17 |
0.5975 USDT |
778,113.8000 ADA |
0.5821 USDT |
0.5774 USDT |
0.5834 USDT |
0.5800 USDT |
| 2023-12-16 |
0.6109 USDT |
2,507,888.9000 ADA |
0.6110 USDT |
0.6069 USDT |
0.6108 USDT |
0.6099 USDT |
| 2023-12-15 |
0.6292 USDT |
2,228,967.8000 ADA |
0.6151 USDT |
0.6014 USDT |
0.6098 USDT |
0.6037 USDT |
| 2023-12-14 |
0.6496 USDT |
1,091,375.0000 ADA |
0.6358 USDT |
0.6353 USDT |
0.6465 USDT |
0.6483 USDT |
| 2023-12-13 |
0.5964 USDT |
6,775,429.4000 ADA |
0.6134 USDT |
0.6134 USDT |
0.6488 USDT |
0.6348 USDT |
| 2023-12-12 |
0.5782 USDT |
1,319,529.4000 ADA |
0.5684 USDT |
0.5595 USDT |
0.5641 USDT |
0.5636 USDT |
| 2023-12-11 |
0.5520 USDT |
5,303,585.2000 ADA |
0.5404 USDT |
0.5401 USDT |
0.5555 USDT |
0.5538 USDT |
| 2023-12-10 |
0.5930 USDT |
14,644,652.6000 ADA |
0.5920 USDT |
0.5889 USDT |
0.5973 USDT |
0.5928 USDT |
| 2023-12-09 |
0.6008 USDT |
2,530,885.2000 ADA |
0.5831 USDT |
0.5704 USDT |
0.5866 USDT |
0.5784 USDT |
| 2023-12-08 |
0.5182 USDT |
3,475,257.4000 ADA |
0.5325 USDT |
0.5325 USDT |
0.5488 USDT |
0.5426 USDT |
| 2023-12-07 |
0.4467 USDT |
2,280,871.2000 ADA |
0.4520 USDT |
0.4519 USDT |
0.4561 USDT |
0.4559 USDT |
| 2023-12-06 |
0.4337 USDT |
883,750.3000 ADA |
0.4472 USDT |
0.4438 USDT |
0.4480 USDT |
0.4440 USDT |
| 2023-12-05 |
0.4095 USDT |
949,499.3000 ADA |
0.4194 USDT |
0.4173 USDT |
0.4211 USDT |
0.4209 USDT |
| 2023-12-04 |
0.4035 USDT |
510,997.9000 ADA |
0.4012 USDT |
0.4000 USDT |
0.4022 USDT |
0.4027 USDT |
| 2023-12-03 |
0.3951 USDT |
1,511,514.1000 ADA |
0.3892 USDT |
0.3880 USDT |
0.3901 USDT |
0.3929 USDT |
| 2023-12-02 |
0.3892 USDT |
640,962.5000 ADA |
0.3950 USDT |
0.3938 USDT |
0.3971 USDT |
0.3965 USDT |
| 2023-12-01 |
0.3805 USDT |
205,550.1000 ADA |
0.3846 USDT |
0.3836 USDT |
0.3842 USDT |
0.3841 USDT |
| 2023-11-30 |
0.3768 USDT |
278,924.3000 ADA |
0.3755 USDT |
0.3749 USDT |
0.3755 USDT |
0.3751 USDT |
| 2023-11-29 |
0.3843 USDT |
329,786.7000 ADA |
0.3828 USDT |
0.3811 USDT |
0.3822 USDT |
0.3821 USDT |
| 2023-11-28 |
0.3788 USDT |
1,288,847.4000 ADA |
0.3856 USDT |
0.3828 USDT |
0.3860 USDT |
0.3845 USDT |
| 2023-11-27 |
0.3820 USDT |
547,096.7000 ADA |
0.3765 USDT |
0.3719 USDT |
0.3777 USDT |
0.3739 USDT |
| 2023-11-26 |
0.3884 USDT |
372,139.2000 ADA |
0.3846 USDT |
0.3835 USDT |
0.3876 USDT |
0.3859 USDT |
| 2023-11-25 |
0.3918 USDT |
469,705.9000 ADA |
0.3949 USDT |
0.3928 USDT |
0.3946 USDT |
0.3947 USDT |
| 2023-11-24 |
0.3904 USDT |
421,554.4000 ADA |
0.3866 USDT |
0.3838 USDT |
0.3859 USDT |
0.3842 USDT |
| 2023-11-23 |
0.3821 USDT |
375,511.1000 ADA |
0.3813 USDT |
0.3795 USDT |
0.3814 USDT |
0.3801 USDT |
| 2023-11-22 |
0.3711 USDT |
2,491,942.9000 ADA |
0.3764 USDT |
0.3761 USDT |
0.3794 USDT |
0.3786 USDT |
| 2023-11-21 |
0.3758 USDT |
5,871,413.8000 ADA |
0.3759 USDT |
0.3604 USDT |
0.3683 USDT |
0.3726 USDT |
| 2023-11-20 |
0.3882 USDT |
2,399,626.5000 ADA |
0.3896 USDT |
0.3788 USDT |
0.3851 USDT |
0.3851 USDT |
| 2023-11-19 |
0.3756 USDT |
2,010,604.2000 ADA |
0.3773 USDT |
0.3766 USDT |
0.3816 USDT |
0.3811 USDT |
| 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 |