Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
0.3921 USD |
1,576,215.1770 ADA |
0.3868 USD |
0.3819 USD |
0.3948 USD |
0.3922 USD |
| 2023-05-01 |
0.3882 USD |
3,121,839.3717 ADA |
0.3958 USD |
0.3807 USD |
0.3980 USD |
0.3866 USD |
| 2023-04-30 |
0.4043 USD |
1,598,901.5055 ADA |
0.4027 USD |
0.3953 USD |
0.4151 USD |
0.3982 USD |
| 2023-04-29 |
0.4040 USD |
586,685.9784 ADA |
0.4044 USD |
0.3992 USD |
0.4080 USD |
0.4038 USD |
| 2023-04-28 |
0.4047 USD |
1,588,565.6853 ADA |
0.4102 USD |
0.3976 USD |
0.4110 USD |
0.4047 USD |
| 2023-04-27 |
0.4096 USD |
3,907,265.5816 ADA |
0.4016 USD |
0.4012 USD |
0.4186 USD |
0.4098 USD |
| 2023-04-26 |
0.4003 USD |
4,157,016.7345 ADA |
0.3946 USD |
0.3780 USD |
0.4173 USD |
0.4009 USD |
| 2023-04-25 |
0.3831 USD |
1,868,212.3872 ADA |
0.3837 USD |
0.3763 USD |
0.3937 USD |
0.3937 USD |
| 2023-04-24 |
0.3882 USD |
2,111,923.3476 ADA |
0.3890 USD |
0.3800 USD |
0.3979 USD |
0.3845 USD |
| 2023-04-23 |
0.3886 USD |
1,479,049.0392 ADA |
0.3956 USD |
0.3800 USD |
0.3956 USD |
0.3886 USD |
| 2023-04-22 |
0.3958 USD |
1,924,341.4274 ADA |
0.3827 USD |
0.3814 USD |
0.3990 USD |
0.3959 USD |
| 2023-04-21 |
0.3926 USD |
4,161,047.0248 ADA |
0.4023 USD |
0.3794 USD |
0.4073 USD |
0.3804 USD |
| 2023-04-20 |
0.4100 USD |
3,839,682.0817 ADA |
0.4166 USD |
0.3958 USD |
0.4219 USD |
0.4003 USD |
| 2023-04-19 |
0.4212 USD |
4,698,077.0054 ADA |
0.4427 USD |
0.4066 USD |
0.4431 USD |
0.4145 USD |
| 2023-04-18 |
0.4396 USD |
1,585,150.7952 ADA |
0.4338 USD |
0.4283 USD |
0.4480 USD |
0.4406 USD |
| 2023-04-17 |
0.4397 USD |
1,783,242.1275 ADA |
0.4506 USD |
0.4314 USD |
0.4506 USD |
0.4346 USD |
| 2023-04-16 |
0.4509 USD |
1,255,775.1826 ADA |
0.4520 USD |
0.4422 USD |
0.4573 USD |
0.4505 USD |
| 2023-04-15 |
0.4509 USD |
3,474,447.2608 ADA |
0.4378 USD |
0.4310 USD |
0.4615 USD |
0.4547 USD |
| 2023-04-14 |
0.4365 USD |
3,460,245.3231 ADA |
0.4256 USD |
0.4238 USD |
0.4440 USD |
0.4354 USD |
| 2023-04-13 |
0.4153 USD |
3,266,902.9329 ADA |
0.4050 USD |
0.3990 USD |
0.4289 USD |
0.4263 USD |
| 2023-04-12 |
0.4004 USD |
1,522,258.5803 ADA |
0.4017 USD |
0.3887 USD |
0.4059 USD |
0.4030 USD |
| 2023-04-11 |
0.4038 USD |
1,909,889.2481 ADA |
0.3968 USD |
0.3956 USD |
0.4127 USD |
0.4013 USD |
| 2023-04-10 |
0.3893 USD |
723,143.2210 ADA |
0.3889 USD |
0.3849 USD |
0.3941 USD |
0.3900 USD |
| 2023-04-09 |
0.3881 USD |
490,326.9114 ADA |
0.3855 USD |
0.3841 USD |
0.3928 USD |
0.3895 USD |
| 2023-04-08 |
0.3868 USD |
193,184.7767 ADA |
0.3834 USD |
0.3804 USD |
0.3900 USD |
0.3824 USD |
| 2023-04-07 |
0.3805 USD |
288,875.5487 ADA |
0.3826 USD |
0.3757 USD |
0.3849 USD |
0.3800 USD |
| 2023-04-06 |
0.3822 USD |
822,253.9623 ADA |
0.3920 USD |
0.3765 USD |
0.3920 USD |
0.3830 USD |
| 2023-04-05 |
0.3944 USD |
1,588,629.9226 ADA |
0.3892 USD |
0.3869 USD |
0.4001 USD |
0.3914 USD |
| 2023-04-04 |
0.3931 USD |
2,051,799.6422 ADA |
0.3865 USD |
0.3843 USD |
0.4004 USD |
0.3929 USD |
| 2023-04-03 |
0.3838 USD |
3,288,333.5973 ADA |
0.3819 USD |
0.3710 USD |
0.4046 USD |
0.3849 USD |
| 2023-04-02 |
0.3826 USD |
958,212.2772 ADA |
0.3919 USD |
0.3750 USD |
0.3926 USD |
0.3810 USD |
| 2023-04-01 |
0.3939 USD |
1,085,238.4445 ADA |
0.3984 USD |
0.3880 USD |
0.4025 USD |
0.3948 USD |
| 2023-03-31 |
0.3951 USD |
2,981,711.7432 ADA |
0.3765 USD |
0.3742 USD |
0.4084 USD |
0.3999 USD |
| 2023-03-30 |
0.3768 USD |
1,293,549.5512 ADA |
0.3813 USD |
0.3697 USD |
0.3874 USD |
0.3766 USD |
| 2023-03-29 |
0.3821 USD |
2,685,537.8897 ADA |
0.3683 USD |
0.3667 USD |
0.3898 USD |
0.3845 USD |
| 2023-03-28 |
0.3566 USD |
2,382,318.8021 ADA |
0.3454 USD |
0.3425 USD |
0.3700 USD |
0.3681 USD |
| 2023-03-27 |
0.3459 USD |
1,961,080.1953 ADA |
0.3563 USD |
0.3367 USD |
0.3570 USD |
0.3425 USD |
| 2023-03-26 |
0.3563 USD |
1,347,480.0323 ADA |
0.3515 USD |
0.3490 USD |
0.3614 USD |
0.3558 USD |
| 2023-03-25 |
0.3553 USD |
1,083,320.3118 ADA |
0.3596 USD |
0.3486 USD |
0.3629 USD |
0.3511 USD |
| 2023-03-24 |
0.3597 USD |
1,885,613.3549 ADA |
0.3717 USD |
0.3555 USD |
0.3727 USD |
0.3595 USD |
| 2023-03-23 |
0.3688 USD |
2,590,517.3928 ADA |
0.3600 USD |
0.3534 USD |
0.3849 USD |
0.3694 USD |
| 2023-03-22 |
0.3726 USD |
4,363,450.6122 ADA |
0.3703 USD |
0.3490 USD |
0.3869 USD |
0.3565 USD |
| 2023-03-21 |
0.3577 USD |
4,617,705.2151 ADA |
0.3321 USD |
0.3294 USD |
0.3863 USD |
0.3680 USD |
| 2023-03-20 |
0.3396 USD |
3,904,655.0672 ADA |
0.3451 USD |
0.3314 USD |
0.3459 USD |
0.3340 USD |
| 2023-03-19 |
0.3461 USD |
2,517,838.7067 ADA |
0.3370 USD |
0.3370 USD |
0.3523 USD |
0.3479 USD |
| 2023-03-18 |
0.3467 USD |
4,826,792.6058 ADA |
0.3496 USD |
0.3351 USD |
0.3569 USD |
0.3379 USD |
| 2023-03-17 |
0.3460 USD |
5,973,935.9640 ADA |
0.3253 USD |
0.3221 USD |
0.3473 USD |
0.3460 USD |
| 2023-03-16 |
0.3244 USD |
3,577,575.4989 ADA |
0.3248 USD |
0.3178 USD |
0.3297 USD |
0.3234 USD |
| 2023-03-15 |
0.3311 USD |
8,258,374.7292 ADA |
0.3438 USD |
0.3165 USD |
0.3472 USD |
0.3238 USD |
| 2023-03-14 |
0.3537 USD |
8,315,547.7763 ADA |
0.3443 USD |
0.3374 USD |
0.3687 USD |
0.3443 USD |