Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.3192 USD |
4,200,520.6281 ADA |
0.3148 USD |
0.3105 USD |
0.3203 USD |
0.3195 USD |
| 2022-12-01 |
0.3163 USD |
4,045,434.6319 ADA |
0.3192 USD |
0.3125 USD |
0.3203 USD |
0.3134 USD |
| 2022-11-30 |
0.3154 USD |
6,275,448.6763 ADA |
0.3093 USD |
0.3083 USD |
0.3215 USD |
0.3199 USD |
| 2022-11-29 |
0.3092 USD |
4,146,839.0399 ADA |
0.3068 USD |
0.3042 USD |
0.3128 USD |
0.3096 USD |
| 2022-11-28 |
0.3065 USD |
4,857,301.0699 ADA |
0.3127 USD |
0.3000 USD |
0.3138 USD |
0.3057 USD |
| 2022-11-27 |
0.3169 USD |
1,980,793.5501 ADA |
0.3137 USD |
0.3128 USD |
0.3199 USD |
0.3187 USD |
| 2022-11-26 |
0.3177 USD |
5,571,737.9088 ADA |
0.3148 USD |
0.3108 USD |
0.3231 USD |
0.3132 USD |
| 2022-11-25 |
0.3157 USD |
4,025,942.0514 ADA |
0.3161 USD |
0.3074 USD |
0.3176 USD |
0.3152 USD |
| 2022-11-24 |
0.3159 USD |
3,385,903.5610 ADA |
0.3188 USD |
0.3116 USD |
0.3213 USD |
0.3136 USD |
| 2022-11-23 |
0.3152 USD |
4,808,002.6154 ADA |
0.3124 USD |
0.3091 USD |
0.3206 USD |
0.3175 USD |
| 2022-11-22 |
0.3058 USD |
7,046,256.2906 ADA |
0.3045 USD |
0.2982 USD |
0.3172 USD |
0.3095 USD |
| 2022-11-21 |
0.3051 USD |
13,374,302.3000 ADA |
0.3115 USD |
0.2953 USD |
0.3131 USD |
0.3057 USD |
| 2022-11-20 |
0.3207 USD |
6,246,465.5937 ADA |
0.3276 USD |
0.3095 USD |
0.3311 USD |
0.3112 USD |
| 2022-11-19 |
0.3255 USD |
3,682,433.5770 ADA |
0.3256 USD |
0.3213 USD |
0.3322 USD |
0.3304 USD |
| 2022-11-18 |
0.3278 USD |
6,532,893.8535 ADA |
0.3245 USD |
0.3205 USD |
0.3327 USD |
0.3255 USD |
| 2022-11-17 |
0.3249 USD |
4,623,419.6401 ADA |
0.3319 USD |
0.3185 USD |
0.3341 USD |
0.3250 USD |
| 2022-11-16 |
0.3320 USD |
6,134,046.0276 ADA |
0.3364 USD |
0.3236 USD |
0.3441 USD |
0.3322 USD |
| 2022-11-15 |
0.3379 USD |
6,068,180.4458 ADA |
0.3315 USD |
0.3296 USD |
0.3449 USD |
0.3372 USD |
| 2022-11-14 |
0.3275 USD |
8,383,341.6378 ADA |
0.3294 USD |
0.3144 USD |
0.3420 USD |
0.3266 USD |
| 2022-11-13 |
0.3293 USD |
12,137,422.1481 ADA |
0.3402 USD |
0.3254 USD |
0.3459 USD |
0.3313 USD |
| 2022-11-12 |
0.3391 USD |
16,008,511.7155 ADA |
0.3555 USD |
0.3360 USD |
0.3566 USD |
0.3395 USD |
| 2022-11-11 |
0.3571 USD |
18,439,156.7432 ADA |
0.3682 USD |
0.3421 USD |
0.3738 USD |
0.3528 USD |
| 2022-11-10 |
0.3578 USD |
24,990,960.4998 ADA |
0.3169 USD |
0.3118 USD |
0.3795 USD |
0.3683 USD |
| 2022-11-09 |
0.3542 USD |
17,759,865.0551 ADA |
0.3716 USD |
0.3102 USD |
0.3766 USD |
0.3199 USD |
| 2022-11-08 |
0.3715 USD |
18,495,794.3372 ADA |
0.4044 USD |
0.3440 USD |
0.4155 USD |
0.3709 USD |
| 2022-11-07 |
0.4078 USD |
4,735,238.5310 ADA |
0.4025 USD |
0.3981 USD |
0.4166 USD |
0.4073 USD |
| 2022-11-06 |
0.4212 USD |
7,006,727.1847 ADA |
0.4270 USD |
0.4074 USD |
0.4314 USD |
0.4077 USD |
| 2022-11-05 |
0.4277 USD |
9,886,871.2433 ADA |
0.4217 USD |
0.4204 USD |
0.4380 USD |
0.4303 USD |
| 2022-11-04 |
0.4107 USD |
15,698,103.9775 ADA |
0.3901 USD |
0.3884 USD |
0.4266 USD |
0.4213 USD |
| 2022-11-03 |
0.3946 USD |
4,487,073.0181 ADA |
0.3857 USD |
0.3845 USD |
0.3995 USD |
0.3899 USD |
| 2022-11-02 |
0.3845 USD |
13,563,148.6489 ADA |
0.4012 USD |
0.3801 USD |
0.4097 USD |
0.3834 USD |
| 2022-11-01 |
0.4075 USD |
3,064,359.2097 ADA |
0.4057 USD |
0.3988 USD |
0.4152 USD |
0.4006 USD |
| 2022-10-31 |
0.4073 USD |
5,311,372.4409 ADA |
0.4060 USD |
0.3978 USD |
0.4167 USD |
0.4059 USD |
| 2022-10-30 |
0.4112 USD |
4,972,429.0707 ADA |
0.4204 USD |
0.3985 USD |
0.4223 USD |
0.4052 USD |
| 2022-10-29 |
0.4192 USD |
7,589,502.0365 ADA |
0.4047 USD |
0.4012 USD |
0.4408 USD |
0.4201 USD |
| 2022-10-28 |
0.3923 USD |
6,463,734.5551 ADA |
0.3884 USD |
0.3779 USD |
0.4116 USD |
0.4065 USD |
| 2022-10-27 |
0.3897 USD |
10,520,254.6473 ADA |
0.4030 USD |
0.3864 USD |
0.4200 USD |
0.3891 USD |
| 2022-10-26 |
0.4044 USD |
6,793,074.2286 ADA |
0.4006 USD |
0.3950 USD |
0.4120 USD |
0.4033 USD |
| 2022-10-25 |
0.3954 USD |
9,899,742.7315 ADA |
0.3575 USD |
0.3569 USD |
0.4176 USD |
0.4039 USD |
| 2022-10-24 |
0.3597 USD |
2,435,301.6873 ADA |
0.3622 USD |
0.3535 USD |
0.3653 USD |
0.3583 USD |
| 2022-10-23 |
0.3550 USD |
3,653,948.9712 ADA |
0.3521 USD |
0.3457 USD |
0.3641 USD |
0.3621 USD |
| 2022-10-22 |
0.3496 USD |
2,832,532.1851 ADA |
0.3493 USD |
0.3431 USD |
0.3547 USD |
0.3519 USD |
| 2022-10-21 |
0.3417 USD |
2,939,947.5655 ADA |
0.3400 USD |
0.3301 USD |
0.3501 USD |
0.3472 USD |
| 2022-10-20 |
0.3398 USD |
4,624,292.3839 ADA |
0.3499 USD |
0.3363 USD |
0.3560 USD |
0.3398 USD |
| 2022-10-19 |
0.3507 USD |
3,978,464.6065 ADA |
0.3625 USD |
0.3495 USD |
0.3625 USD |
0.3511 USD |
| 2022-10-18 |
0.3660 USD |
2,347,990.6546 ADA |
0.3725 USD |
0.3571 USD |
0.3742 USD |
0.3602 USD |
| 2022-10-17 |
0.3710 USD |
1,543,516.2665 ADA |
0.3704 USD |
0.3662 USD |
0.3761 USD |
0.3709 USD |
| 2022-10-16 |
0.3680 USD |
1,141,121.0406 ADA |
0.3638 USD |
0.3638 USD |
0.3751 USD |
0.3701 USD |
| 2022-10-15 |
0.3665 USD |
983,641.2127 ADA |
0.3665 USD |
0.3611 USD |
0.3701 USD |
0.3629 USD |
| 2022-10-14 |
0.3782 USD |
1,892,100.2581 ADA |
0.3768 USD |
0.3607 USD |
0.3889 USD |
0.3631 USD |