Identifier on Bitfinex: tADAUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-10-13 |
0.3663 USD |
5,586,069.9742 ADA |
0.3810 USD |
0.3491 USD |
0.3823 USD |
0.3781 USD |
2022-10-12 |
0.3807 USD |
1,598,561.7601 ADA |
0.3906 USD |
0.3756 USD |
0.3950 USD |
0.3810 USD |
2022-10-11 |
0.3924 USD |
2,949,852.6983 ADA |
0.4011 USD |
0.3840 USD |
0.4015 USD |
0.3923 USD |
2022-10-10 |
0.4144 USD |
1,319,015.6801 ADA |
0.4231 USD |
0.4039 USD |
0.4268 USD |
0.4061 USD |
2022-10-09 |
0.4226 USD |
473,719.8646 ADA |
0.4218 USD |
0.4190 USD |
0.4242 USD |
0.4228 USD |
2022-10-08 |
0.4242 USD |
509,619.1108 ADA |
0.4238 USD |
0.4192 USD |
0.4273 USD |
0.4208 USD |
2022-10-07 |
0.4254 USD |
2,093,038.2055 ADA |
0.4286 USD |
0.4214 USD |
0.4303 USD |
0.4243 USD |
2022-10-06 |
0.4317 USD |
1,123,943.6807 ADA |
0.4310 USD |
0.4270 USD |
0.4373 USD |
0.4277 USD |
2022-10-05 |
0.4298 USD |
1,551,177.1677 ADA |
0.4357 USD |
0.4236 USD |
0.4363 USD |
0.4293 USD |
2022-10-04 |
0.4329 USD |
1,315,063.2663 ADA |
0.4276 USD |
0.4257 USD |
0.4379 USD |
0.4349 USD |
2022-10-03 |
0.4242 USD |
1,403,230.3745 ADA |
0.4197 USD |
0.4156 USD |
0.4289 USD |
0.4277 USD |
2022-10-02 |
0.4250 USD |
1,788,198.6184 ADA |
0.4304 USD |
0.4186 USD |
0.4330 USD |
0.4251 USD |
2022-10-01 |
0.4313 USD |
1,086,987.4334 ADA |
0.4351 USD |
0.4273 USD |
0.4364 USD |
0.4307 USD |
2022-09-30 |
0.4347 USD |
2,090,452.6067 ADA |
0.4380 USD |
0.4293 USD |
0.4412 USD |
0.4339 USD |
2022-09-29 |
0.4341 USD |
1,920,929.9355 ADA |
0.4363 USD |
0.4278 USD |
0.4393 USD |
0.4348 USD |
2022-09-28 |
0.4373 USD |
2,538,342.5848 ADA |
0.4411 USD |
0.4250 USD |
0.4436 USD |
0.4372 USD |
2022-09-27 |
0.4521 USD |
2,082,048.4033 ADA |
0.4477 USD |
0.4374 USD |
0.4636 USD |
0.4413 USD |
2022-09-26 |
0.4443 USD |
2,417,182.6526 ADA |
0.4464 USD |
0.4366 USD |
0.4510 USD |
0.4467 USD |
2022-09-25 |
0.4527 USD |
2,022,992.6682 ADA |
0.4510 USD |
0.4383 USD |
0.4631 USD |
0.4462 USD |
2022-09-24 |
0.4614 USD |
1,552,872.7994 ADA |
0.4628 USD |
0.4503 USD |
0.4698 USD |
0.4518 USD |
2022-09-23 |
0.4630 USD |
1,109,779.7780 ADA |
0.4583 USD |
0.4462 USD |
0.4833 USD |
0.4614 USD |
2022-09-22 |
0.4542 USD |
729,745.7151 ADA |
0.4387 USD |
0.4344 USD |
0.4668 USD |
0.4576 USD |
2022-09-21 |
0.4471 USD |
1,579,445.5354 ADA |
0.4425 USD |
0.4247 USD |
0.4646 USD |
0.4359 USD |
2022-09-20 |
0.4446 USD |
604,756.4443 ADA |
0.4527 USD |
0.4376 USD |
0.4544 USD |
0.4401 USD |
2022-09-19 |
0.4426 USD |
1,395,947.0060 ADA |
0.4477 USD |
0.4333 USD |
0.4569 USD |
0.4539 USD |
2022-09-18 |
0.4562 USD |
1,186,876.8408 ADA |
0.4865 USD |
0.4393 USD |
0.4902 USD |
0.4469 USD |
2022-09-17 |
0.4797 USD |
592,753.6232 ADA |
0.4751 USD |
0.4726 USD |
0.4870 USD |
0.4855 USD |
2022-09-16 |
0.4615 USD |
1,217,344.4186 ADA |
0.4663 USD |
0.4542 USD |
0.4704 USD |
0.4659 USD |
2022-09-15 |
0.4700 USD |
925,215.9668 ADA |
0.4805 USD |
0.4623 USD |
0.4822 USD |
0.4653 USD |
2022-09-14 |
0.4776 USD |
712,647.8213 ADA |
0.4634 USD |
0.4619 USD |
0.4872 USD |
0.4812 USD |
2022-09-13 |
0.4795 USD |
1,781,087.4339 ADA |
0.5017 USD |
0.4612 USD |
0.5087 USD |
0.4633 USD |
2022-09-12 |
0.5101 USD |
929,020.6879 ADA |
0.5098 USD |
0.4955 USD |
0.5194 USD |
0.5067 USD |
2022-09-11 |
0.5119 USD |
659,160.2023 ADA |
0.5124 USD |
0.5001 USD |
0.5204 USD |
0.5062 USD |
2022-09-10 |
0.5145 USD |
1,248,848.1839 ADA |
0.5026 USD |
0.4948 USD |
0.5246 USD |
0.5147 USD |
2022-09-09 |
0.4937 USD |
1,111,730.1483 ADA |
0.4792 USD |
0.4785 USD |
0.5047 USD |
0.4944 USD |
2022-09-08 |
0.4732 USD |
425,108.6323 ADA |
0.4788 USD |
0.4630 USD |
0.4832 USD |
0.4790 USD |
2022-09-07 |
0.4647 USD |
725,572.9104 ADA |
0.4624 USD |
0.4533 USD |
0.4805 USD |
0.4783 USD |
2022-09-06 |
0.4920 USD |
1,775,516.6198 ADA |
0.4983 USD |
0.4600 USD |
0.5120 USD |
0.4662 USD |
2022-09-05 |
0.4908 USD |
688,414.6304 ADA |
0.5035 USD |
0.4822 USD |
0.5071 USD |
0.4950 USD |
2022-09-04 |
0.4951 USD |
2,397,887.7121 ADA |
0.4803 USD |
0.4758 USD |
0.5099 USD |
0.5004 USD |
2022-09-03 |
0.4752 USD |
1,707,281.1564 ADA |
0.4546 USD |
0.4537 USD |
0.4862 USD |
0.4802 USD |
2022-09-02 |
0.4538 USD |
763,733.3808 ADA |
0.4577 USD |
0.4487 USD |
0.4666 USD |
0.4537 USD |
2022-09-01 |
0.4506 USD |
736,926.7845 ADA |
0.4461 USD |
0.4412 USD |
0.4633 USD |
0.4563 USD |
2022-08-31 |
0.4554 USD |
408,837.0211 ADA |
0.4536 USD |
0.4486 USD |
0.4633 USD |
0.4556 USD |
2022-08-30 |
0.4522 USD |
1,250,636.9594 ADA |
0.4505 USD |
0.4390 USD |
0.4635 USD |
0.4534 USD |
2022-08-29 |
0.4370 USD |
907,571.7769 ADA |
0.4295 USD |
0.4242 USD |
0.4532 USD |
0.4502 USD |
2022-08-28 |
0.4457 USD |
451,578.8184 ADA |
0.4499 USD |
0.4367 USD |
0.4550 USD |
0.4412 USD |
2022-08-27 |
0.4375 USD |
1,073,922.5878 ADA |
0.4320 USD |
0.4263 USD |
0.4519 USD |
0.4458 USD |
2022-08-26 |
0.4633 USD |
3,655,044.7799 ADA |
0.4645 USD |
0.4259 USD |
0.4820 USD |
0.4303 USD |
2022-08-25 |
0.4660 USD |
1,121,301.5693 ADA |
0.4577 USD |
0.4573 USD |
0.4740 USD |
0.4698 USD |