Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
1.0889 USD |
2,596,469.8727 ADA |
1.0913 USD |
1.0081 USD |
1.1521 USD |
1.0117 USD |
| 2025-01-06 |
1.0889 USD |
1,458,385.1910 ADA |
1.0922 USD |
1.0634 USD |
1.1180 USD |
1.0987 USD |
| 2025-01-05 |
1.0844 USD |
2,763,265.8307 ADA |
1.0709 USD |
1.0514 USD |
1.1137 USD |
1.0893 USD |
| 2025-01-04 |
1.0768 USD |
1,783,786.4628 ADA |
1.0941 USD |
1.0564 USD |
1.1156 USD |
1.0725 USD |
| 2025-01-03 |
1.0504 USD |
2,226,012.4132 ADA |
0.9645 USD |
0.9610 USD |
1.1149 USD |
1.0955 USD |
| 2025-01-02 |
0.9648 USD |
1,273,830.3045 ADA |
0.9280 USD |
0.9260 USD |
0.9845 USD |
0.9680 USD |
| 2025-01-01 |
0.8628 USD |
1,075,652.6253 ADA |
0.8485 USD |
0.8396 USD |
0.8953 USD |
0.8831 USD |
| 2024-12-31 |
0.8507 USD |
593,416.0066 ADA |
0.8626 USD |
0.8419 USD |
0.8799 USD |
0.8500 USD |
| 2024-12-30 |
0.8678 USD |
1,392,225.2861 ADA |
0.8597 USD |
0.8312 USD |
0.9047 USD |
0.8742 USD |
| 2024-12-29 |
0.8834 USD |
1,334,969.5153 ADA |
0.8881 USD |
0.8528 USD |
0.9143 USD |
0.8561 USD |
| 2024-12-28 |
0.8839 USD |
492,878.7669 ADA |
0.8795 USD |
0.8676 USD |
0.9010 USD |
0.8936 USD |
| 2024-12-27 |
0.8715 USD |
1,024,287.2149 ADA |
0.8628 USD |
0.8579 USD |
0.9147 USD |
0.8716 USD |
| 2024-12-26 |
0.8609 USD |
1,438,703.1851 ADA |
0.9190 USD |
0.8524 USD |
0.9285 USD |
0.8564 USD |
| 2024-12-25 |
0.9218 USD |
712,990.3967 ADA |
0.9359 USD |
0.9000 USD |
0.9405 USD |
0.9115 USD |
| 2024-12-24 |
0.9272 USD |
1,143,719.7000 ADA |
0.9267 USD |
0.8926 USD |
0.9516 USD |
0.9243 USD |
| 2024-12-23 |
0.8696 USD |
446,918.1463 ADA |
0.8811 USD |
0.8638 USD |
0.9155 USD |
0.8684 USD |
| 2024-12-22 |
0.8992 USD |
1,148,144.8473 ADA |
0.8965 USD |
0.8703 USD |
0.9258 USD |
0.8960 USD |
| 2024-12-21 |
0.9400 USD |
1,615,603.5480 ADA |
0.9531 USD |
0.8950 USD |
0.9984 USD |
0.9016 USD |
| 2024-12-20 |
0.9108 USD |
2,882,416.1905 ADA |
0.8817 USD |
0.7642 USD |
0.9263 USD |
0.9166 USD |
| 2024-12-19 |
0.9293 USD |
4,518,200.6074 ADA |
0.9707 USD |
0.8476 USD |
0.9935 USD |
0.8919 USD |
| 2024-12-18 |
1.0238 USD |
2,478,129.6279 ADA |
1.0544 USD |
0.9564 USD |
1.0588 USD |
0.9945 USD |
| 2024-12-17 |
1.0790 USD |
552,573.7186 ADA |
1.0774 USD |
1.0541 USD |
1.1100 USD |
1.0947 USD |
| 2024-12-16 |
1.0905 USD |
1,084,268.1038 ADA |
1.1000 USD |
1.0465 USD |
1.1195 USD |
1.0770 USD |
| 2024-12-15 |
1.0823 USD |
686,877.4053 ADA |
1.0562 USD |
1.0389 USD |
1.0966 USD |
1.0700 USD |
| 2024-12-14 |
1.0895 USD |
765,513.1892 ADA |
1.1223 USD |
1.0430 USD |
1.1325 USD |
1.0632 USD |
| 2024-12-13 |
1.1138 USD |
982,958.9591 ADA |
1.1228 USD |
1.0768 USD |
1.1311 USD |
1.1153 USD |
| 2024-12-12 |
1.1399 USD |
1,386,725.5191 ADA |
1.0822 USD |
1.0750 USD |
1.1817 USD |
1.1091 USD |
| 2024-12-11 |
1.0521 USD |
1,683,446.6964 ADA |
1.0229 USD |
0.9735 USD |
1.1154 USD |
1.0798 USD |
| 2024-12-10 |
0.9801 USD |
4,307,806.7333 ADA |
1.0036 USD |
0.9112 USD |
1.0401 USD |
0.9560 USD |
| 2024-12-09 |
1.1331 USD |
1,032,062.6647 ADA |
1.1921 USD |
1.0958 USD |
1.1929 USD |
1.1143 USD |
| 2024-12-08 |
1.1970 USD |
878,424.7502 ADA |
1.2050 USD |
1.1744 USD |
1.2250 USD |
1.1923 USD |
| 2024-12-07 |
1.2135 USD |
429,157.7538 ADA |
1.2299 USD |
1.1888 USD |
1.2365 USD |
1.2012 USD |
| 2024-12-06 |
1.1816 USD |
992,775.8299 ADA |
1.1586 USD |
1.1348 USD |
1.2302 USD |
1.2259 USD |
| 2024-12-05 |
1.1810 USD |
872,597.7931 ADA |
1.1878 USD |
1.1177 USD |
1.2454 USD |
1.2141 USD |
| 2024-12-04 |
1.1949 USD |
1,340,809.2872 ADA |
1.1949 USD |
1.1423 USD |
1.2427 USD |
1.1800 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 |