Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.2000 USD |
679,778.4073 ADA |
1.1949 USD |
1.1423 USD |
1.2427 USD |
1.1600 USD |
| 2024-12-03 |
1.2451 USD |
2,653,050.3991 ADA |
1.2045 USD |
1.1409 USD |
1.3276 USD |
1.2081 USD |
| 2024-12-02 |
1.1204 USD |
1,454,950.3897 ADA |
1.1504 USD |
1.0578 USD |
1.1916 USD |
1.0803 USD |
| 2024-12-01 |
1.0604 USD |
586,843.0424 ADA |
1.0760 USD |
1.0383 USD |
1.0868 USD |
1.0704 USD |
| 2024-11-30 |
1.0923 USD |
1,602,328.4873 ADA |
1.0751 USD |
1.0500 USD |
1.1508 USD |
1.0870 USD |
| 2024-11-29 |
1.0633 USD |
1,384,859.7575 ADA |
1.0339 USD |
1.0307 USD |
1.1000 USD |
1.0429 USD |
| 2024-11-28 |
1.0057 USD |
1,009,124.1783 ADA |
1.0079 USD |
0.9707 USD |
1.0320 USD |
1.0016 USD |
| 2024-11-27 |
0.9951 USD |
3,095,931.7747 ADA |
0.9565 USD |
0.9325 USD |
1.0433 USD |
1.0212 USD |
| 2024-11-26 |
0.9410 USD |
3,214,338.5554 ADA |
0.9443 USD |
0.8741 USD |
0.9910 USD |
0.9551 USD |
| 2024-11-25 |
1.0119 USD |
2,232,715.0944 ADA |
1.0187 USD |
0.9509 USD |
1.0750 USD |
0.9519 USD |
| 2024-11-24 |
1.0138 USD |
2,360,069.1953 ADA |
1.0637 USD |
0.9390 USD |
1.0965 USD |
0.9735 USD |
| 2024-11-23 |
1.0675 USD |
6,359,724.2218 ADA |
1.0162 USD |
1.0162 USD |
1.1493 USD |
1.0654 USD |
| 2024-11-22 |
1.0168 USD |
6,578,948.3460 ADA |
0.8223 USD |
0.8127 USD |
1.0408 USD |
1.0250 USD |
| 2024-11-21 |
0.7893 USD |
5,997,256.0913 ADA |
0.7984 USD |
0.7654 USD |
0.8197 USD |
0.8067 USD |
| 2024-11-20 |
0.7968 USD |
4,817,391.3415 ADA |
0.7412 USD |
0.7412 USD |
0.8468 USD |
0.8021 USD |
| 2024-11-19 |
0.7443 USD |
1,941,476.8676 ADA |
0.7314 USD |
0.7226 USD |
0.7637 USD |
0.7288 USD |
| 2024-11-18 |
0.7450 USD |
4,352,415.7541 ADA |
0.7005 USD |
0.7005 USD |
0.7837 USD |
0.7463 USD |
| 2024-11-17 |
0.7087 USD |
6,417,133.0265 ADA |
0.7438 USD |
0.6913 USD |
0.7727 USD |
0.7041 USD |
| 2024-11-16 |
0.7447 USD |
11,450,355.5966 ADA |
0.7071 USD |
0.7025 USD |
0.8191 USD |
0.7602 USD |
| 2024-11-15 |
0.6778 USD |
8,124,505.2682 ADA |
0.5788 USD |
0.5752 USD |
0.6965 USD |
0.6687 USD |
| 2024-11-14 |
0.5669 USD |
1,385,009.1893 ADA |
0.5787 USD |
0.5433 USD |
0.5967 USD |
0.5551 USD |
| 2024-11-13 |
0.5678 USD |
4,338,912.4882 ADA |
0.5710 USD |
0.5196 USD |
0.6090 USD |
0.5644 USD |
| 2024-11-12 |
0.5943 USD |
3,954,243.7373 ADA |
0.6128 USD |
0.5562 USD |
0.6536 USD |
0.5710 USD |
| 2024-11-11 |
0.5980 USD |
5,040,235.8930 ADA |
0.5907 USD |
0.5644 USD |
0.6267 USD |
0.5989 USD |
| 2024-11-10 |
0.5651 USD |
3,848,989.0083 ADA |
0.4946 USD |
0.4877 USD |
0.5991 USD |
0.5772 USD |
| 2024-11-09 |
0.4381 USD |
668,871.5503 ADA |
0.4434 USD |
0.4282 USD |
0.4489 USD |
0.4446 USD |
| 2024-11-08 |
0.4344 USD |
2,896,820.6902 ADA |
0.4084 USD |
0.4037 USD |
0.4589 USD |
0.4424 USD |
| 2024-11-07 |
0.3727 USD |
1,530,949.6618 ADA |
0.3639 USD |
0.3619 USD |
0.3862 USD |
0.3857 USD |
| 2024-11-06 |
0.3590 USD |
3,915,070.7069 ADA |
0.3344 USD |
0.3344 USD |
0.3660 USD |
0.3562 USD |
| 2024-11-05 |
0.3324 USD |
1,074,352.5718 ADA |
0.3269 USD |
0.3269 USD |
0.3385 USD |
0.3348 USD |
| 2024-11-04 |
0.3274 USD |
738,919.1773 ADA |
0.3340 USD |
0.3244 USD |
0.3369 USD |
0.3279 USD |
| 2024-11-03 |
0.3376 USD |
905,290.6164 ADA |
0.3482 USD |
0.3275 USD |
0.3482 USD |
0.3355 USD |
| 2024-11-02 |
0.3583 USD |
709,883.6653 ADA |
0.3591 USD |
0.3493 USD |
0.3643 USD |
0.3516 USD |
| 2024-11-01 |
0.3509 USD |
1,250,005.5301 ADA |
0.3419 USD |
0.3344 USD |
0.3619 USD |
0.3566 USD |
| 2024-10-31 |
0.3431 USD |
819,097.4228 ADA |
0.3561 USD |
0.3408 USD |
0.3611 USD |
0.3428 USD |
| 2024-10-30 |
0.3593 USD |
2,735,367.0725 ADA |
0.3574 USD |
0.3513 USD |
0.3646 USD |
0.3559 USD |
| 2024-10-29 |
0.3497 USD |
1,018,735.2231 ADA |
0.3440 USD |
0.3440 USD |
0.3560 USD |
0.3547 USD |
| 2024-10-28 |
0.3386 USD |
947,581.8125 ADA |
0.3399 USD |
0.3305 USD |
0.3482 USD |
0.3458 USD |
| 2024-10-27 |
0.3385 USD |
780,449.6140 ADA |
0.3332 USD |
0.3309 USD |
0.3422 USD |
0.3392 USD |
| 2024-10-26 |
0.3288 USD |
799,913.7602 ADA |
0.3243 USD |
0.3210 USD |
0.3336 USD |
0.3316 USD |
| 2024-10-25 |
0.3411 USD |
2,048,028.7264 ADA |
0.3468 USD |
0.3318 USD |
0.3472 USD |
0.3367 USD |
| 2024-10-24 |
0.3445 USD |
1,039,950.1823 ADA |
0.3492 USD |
0.3400 USD |
0.3549 USD |
0.3488 USD |
| 2024-10-23 |
0.3549 USD |
771,329.1245 ADA |
0.3651 USD |
0.3421 USD |
0.3693 USD |
0.3502 USD |
| 2024-10-22 |
0.3639 USD |
1,181,351.2698 ADA |
0.3626 USD |
0.3552 USD |
0.3682 USD |
0.3636 USD |
| 2024-10-21 |
0.3669 USD |
609,919.5613 ADA |
0.3660 USD |
0.3535 USD |
0.3737 USD |
0.3564 USD |
| 2024-10-20 |
0.3557 USD |
480,042.0999 ADA |
0.3518 USD |
0.3484 USD |
0.3620 USD |
0.3599 USD |
| 2024-10-19 |
0.3519 USD |
777,655.3971 ADA |
0.3505 USD |
0.3492 USD |
0.3566 USD |
0.3518 USD |
| 2024-10-18 |
0.3477 USD |
775,863.3805 ADA |
0.3431 USD |
0.3431 USD |
0.3525 USD |
0.3515 USD |
| 2024-10-17 |
0.3462 USD |
1,927,215.9347 ADA |
0.3521 USD |
0.3400 USD |
0.3551 USD |
0.3432 USD |
| 2024-10-16 |
0.3584 USD |
1,445,804.6277 ADA |
0.3600 USD |
0.3518 USD |
0.3612 USD |
0.3533 USD |