Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-13 |
0.3411 USD |
9,760,602.1952 ADA |
0.3313 USD |
0.3281 USD |
0.3530 USD |
0.3458 USD |
| 2023-03-12 |
0.3124 USD |
8,832,958.8648 ADA |
0.3062 USD |
0.3026 USD |
0.3305 USD |
0.3272 USD |
| 2023-03-11 |
0.3050 USD |
12,964,567.9231 ADA |
0.3153 USD |
0.3027 USD |
0.3244 USD |
0.3034 USD |
| 2023-03-10 |
0.3083 USD |
6,819,252.3569 ADA |
0.3103 USD |
0.2979 USD |
0.3182 USD |
0.3161 USD |
| 2023-03-09 |
0.3087 USD |
5,710,780.3896 ADA |
0.3174 USD |
0.3018 USD |
0.3222 USD |
0.3098 USD |
| 2023-03-08 |
0.3231 USD |
3,194,606.3855 ADA |
0.3307 USD |
0.3171 USD |
0.3328 USD |
0.3211 USD |
| 2023-03-07 |
0.3288 USD |
2,009,041.9288 ADA |
0.3305 USD |
0.3210 USD |
0.3347 USD |
0.3293 USD |
| 2023-03-06 |
0.3338 USD |
1,126,758.3392 ADA |
0.3368 USD |
0.3293 USD |
0.3386 USD |
0.3300 USD |
| 2023-03-05 |
0.3381 USD |
1,587,841.4838 ADA |
0.3367 USD |
0.3348 USD |
0.3429 USD |
0.3381 USD |
| 2023-03-04 |
0.3342 USD |
5,292,618.8350 ADA |
0.3427 USD |
0.3304 USD |
0.3446 USD |
0.3349 USD |
| 2023-03-03 |
0.3336 USD |
2,847,958.5987 ADA |
0.3506 USD |
0.3180 USD |
0.3506 USD |
0.3409 USD |
| 2023-03-02 |
0.3516 USD |
1,694,530.1582 ADA |
0.3600 USD |
0.3446 USD |
0.3616 USD |
0.3496 USD |
| 2023-03-01 |
0.3601 USD |
1,378,737.4985 ADA |
0.3521 USD |
0.3493 USD |
0.3645 USD |
0.3588 USD |
| 2023-02-28 |
0.3587 USD |
1,205,457.4009 ADA |
0.3649 USD |
0.3488 USD |
0.3680 USD |
0.3520 USD |
| 2023-02-27 |
0.3647 USD |
1,324,799.0592 ADA |
0.3685 USD |
0.3575 USD |
0.3701 USD |
0.3644 USD |
| 2023-02-26 |
0.3637 USD |
845,879.1749 ADA |
0.3620 USD |
0.3580 USD |
0.3703 USD |
0.3664 USD |
| 2023-02-25 |
0.3592 USD |
1,963,934.0197 ADA |
0.3656 USD |
0.3513 USD |
0.3676 USD |
0.3547 USD |
| 2023-02-24 |
0.3739 USD |
2,672,382.5517 ADA |
0.3820 USD |
0.3612 USD |
0.3854 USD |
0.3629 USD |
| 2023-02-23 |
0.3877 USD |
1,826,925.5104 ADA |
0.3890 USD |
0.3797 USD |
0.3950 USD |
0.3829 USD |
| 2023-02-22 |
0.3883 USD |
2,909,242.9432 ADA |
0.3928 USD |
0.3770 USD |
0.3930 USD |
0.3891 USD |
| 2023-02-21 |
0.3939 USD |
3,789,256.4808 ADA |
0.4040 USD |
0.3850 USD |
0.4060 USD |
0.3888 USD |
| 2023-02-20 |
0.4028 USD |
1,721,150.3440 ADA |
0.3998 USD |
0.3896 USD |
0.4096 USD |
0.4030 USD |
| 2023-02-19 |
0.3995 USD |
2,086,152.3520 ADA |
0.4059 USD |
0.3972 USD |
0.4128 USD |
0.3991 USD |
| 2023-02-18 |
0.4048 USD |
1,406,655.2089 ADA |
0.4035 USD |
0.3977 USD |
0.4182 USD |
0.4066 USD |
| 2023-02-17 |
0.3994 USD |
2,422,408.5192 ADA |
0.3878 USD |
0.3857 USD |
0.4096 USD |
0.4027 USD |
| 2023-02-16 |
0.4064 USD |
2,893,179.7144 ADA |
0.4197 USD |
0.3887 USD |
0.4215 USD |
0.3912 USD |
| 2023-02-15 |
0.3926 USD |
2,898,685.4048 ADA |
0.3865 USD |
0.3819 USD |
0.4052 USD |
0.4032 USD |
| 2023-02-14 |
0.3758 USD |
3,656,413.9950 ADA |
0.3594 USD |
0.3546 USD |
0.3932 USD |
0.3863 USD |
| 2023-02-13 |
0.3540 USD |
2,691,249.3834 ADA |
0.3643 USD |
0.3450 USD |
0.3657 USD |
0.3593 USD |
| 2023-02-12 |
0.3636 USD |
1,689,278.5184 ADA |
0.3687 USD |
0.3598 USD |
0.3737 USD |
0.3641 USD |
| 2023-02-11 |
0.3608 USD |
1,457,734.7184 ADA |
0.3581 USD |
0.3572 USD |
0.3694 USD |
0.3686 USD |
| 2023-02-10 |
0.3607 USD |
2,253,068.3608 ADA |
0.3620 USD |
0.3538 USD |
0.3655 USD |
0.3602 USD |
| 2023-02-09 |
0.3757 USD |
3,131,027.9162 ADA |
0.3947 USD |
0.3544 USD |
0.3954 USD |
0.3622 USD |
| 2023-02-08 |
0.3968 USD |
1,504,661.4057 ADA |
0.3994 USD |
0.3856 USD |
0.4037 USD |
0.3942 USD |
| 2023-02-07 |
0.3984 USD |
1,610,868.2975 ADA |
0.3820 USD |
0.3815 USD |
0.3997 USD |
0.3997 USD |
| 2023-02-06 |
0.3921 USD |
1,544,105.6579 ADA |
0.3929 USD |
0.3863 USD |
0.4031 USD |
0.3867 USD |
| 2023-02-05 |
0.3927 USD |
1,746,344.6495 ADA |
0.3991 USD |
0.3822 USD |
0.4018 USD |
0.3904 USD |
| 2023-02-04 |
0.4018 USD |
1,238,416.1689 ADA |
0.4037 USD |
0.3975 USD |
0.4056 USD |
0.4000 USD |
| 2023-02-03 |
0.4009 USD |
2,377,683.2655 ADA |
0.3983 USD |
0.3944 USD |
0.4071 USD |
0.4054 USD |
| 2023-02-02 |
0.4040 USD |
2,684,198.6191 ADA |
0.3967 USD |
0.3921 USD |
0.4138 USD |
0.4011 USD |
| 2023-02-01 |
0.3971 USD |
3,050,897.3716 ADA |
0.3901 USD |
0.3710 USD |
0.4016 USD |
0.3971 USD |
| 2023-01-31 |
0.3814 USD |
6,250,745.1404 ADA |
0.3726 USD |
0.3684 USD |
0.4000 USD |
0.3865 USD |
| 2023-01-30 |
0.3798 USD |
3,348,770.8459 ADA |
0.3980 USD |
0.3655 USD |
0.3980 USD |
0.3713 USD |
| 2023-01-29 |
0.3908 USD |
3,227,057.5729 ADA |
0.3819 USD |
0.3771 USD |
0.3990 USD |
0.3954 USD |
| 2023-01-28 |
0.3880 USD |
4,091,800.6416 ADA |
0.3899 USD |
0.3783 USD |
0.3981 USD |
0.3795 USD |
| 2023-01-27 |
0.3790 USD |
3,477,759.8736 ADA |
0.3799 USD |
0.3679 USD |
0.3910 USD |
0.3878 USD |
| 2023-01-26 |
0.3793 USD |
5,178,661.5688 ADA |
0.3735 USD |
0.3712 USD |
0.3889 USD |
0.3804 USD |
| 2023-01-25 |
0.3586 USD |
4,246,544.5763 ADA |
0.3586 USD |
0.3469 USD |
0.3796 USD |
0.3759 USD |
| 2023-01-24 |
0.3774 USD |
2,418,732.6656 ADA |
0.3744 USD |
0.3696 USD |
0.3831 USD |
0.3710 USD |
| 2023-01-23 |
0.3752 USD |
6,222,901.4879 ADA |
0.3759 USD |
0.3690 USD |
0.3837 USD |
0.3752 USD |