Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
0.4628 USD |
845,934.6919 ADA |
0.4653 USD |
0.4535 USD |
0.4691 USD |
0.4655 USD |
| 2022-08-23 |
0.4565 USD |
1,138,015.6562 ADA |
0.4616 USD |
0.4456 USD |
0.4700 USD |
0.4676 USD |
| 2022-08-22 |
0.4484 USD |
2,405,839.4735 ADA |
0.4627 USD |
0.4372 USD |
0.4629 USD |
0.4606 USD |
| 2022-08-21 |
0.4610 USD |
1,837,033.2104 ADA |
0.4506 USD |
0.4469 USD |
0.4728 USD |
0.4637 USD |
| 2022-08-20 |
0.4512 USD |
1,092,972.3862 ADA |
0.4498 USD |
0.4346 USD |
0.4630 USD |
0.4471 USD |
| 2022-08-19 |
0.4773 USD |
3,767,856.9365 ADA |
0.5117 USD |
0.4461 USD |
0.5119 USD |
0.4486 USD |
| 2022-08-18 |
0.5345 USD |
602,184.4665 ADA |
0.5384 USD |
0.5251 USD |
0.5440 USD |
0.5281 USD |
| 2022-08-17 |
0.5580 USD |
1,071,558.8791 ADA |
0.5567 USD |
0.5298 USD |
0.5818 USD |
0.5362 USD |
| 2022-08-16 |
0.5579 USD |
544,080.3093 ADA |
0.5497 USD |
0.5476 USD |
0.5703 USD |
0.5571 USD |
| 2022-08-15 |
0.5584 USD |
1,472,914.2189 ADA |
0.5701 USD |
0.5450 USD |
0.5820 USD |
0.5536 USD |
| 2022-08-14 |
0.5824 USD |
2,644,775.7344 ADA |
0.5594 USD |
0.5567 USD |
0.5945 USD |
0.5709 USD |
| 2022-08-13 |
0.5576 USD |
2,424,746.7972 ADA |
0.5404 USD |
0.5379 USD |
0.5673 USD |
0.5622 USD |
| 2022-08-12 |
0.5315 USD |
598,476.0406 ADA |
0.5305 USD |
0.5205 USD |
0.5396 USD |
0.5391 USD |
| 2022-08-11 |
0.5404 USD |
1,698,142.6655 ADA |
0.5376 USD |
0.5290 USD |
0.5477 USD |
0.5293 USD |
| 2022-08-10 |
0.5221 USD |
1,473,763.5072 ADA |
0.5126 USD |
0.5020 USD |
0.5388 USD |
0.5366 USD |
| 2022-08-09 |
0.5191 USD |
663,533.4394 ADA |
0.5370 USD |
0.5048 USD |
0.5370 USD |
0.5144 USD |
| 2022-08-08 |
0.5402 USD |
1,597,613.5049 ADA |
0.5275 USD |
0.5228 USD |
0.5493 USD |
0.5362 USD |
| 2022-08-07 |
0.5207 USD |
1,033,509.4047 ADA |
0.5109 USD |
0.5060 USD |
0.5377 USD |
0.5356 USD |
| 2022-08-06 |
0.5172 USD |
946,778.8795 ADA |
0.5175 USD |
0.5103 USD |
0.5225 USD |
0.5171 USD |
| 2022-08-05 |
0.5094 USD |
837,742.9451 ADA |
0.4995 USD |
0.4993 USD |
0.5193 USD |
0.5142 USD |
| 2022-08-04 |
0.5004 USD |
892,899.4384 ADA |
0.5003 USD |
0.4934 USD |
0.5107 USD |
0.4990 USD |
| 2022-08-03 |
0.5076 USD |
1,031,256.8828 ADA |
0.4966 USD |
0.4890 USD |
0.5168 USD |
0.4993 USD |
| 2022-08-02 |
0.4978 USD |
1,345,495.3923 ADA |
0.5127 USD |
0.4884 USD |
0.5152 USD |
0.4992 USD |
| 2022-08-01 |
0.5134 USD |
791,282.1393 ADA |
0.5160 USD |
0.5006 USD |
0.5262 USD |
0.5126 USD |
| 2022-07-31 |
0.5311 USD |
1,560,518.2368 ADA |
0.5262 USD |
0.5163 USD |
0.5446 USD |
0.5177 USD |
| 2022-07-30 |
0.5339 USD |
1,645,077.4104 ADA |
0.5222 USD |
0.5088 USD |
0.5566 USD |
0.5214 USD |
| 2022-07-29 |
0.5267 USD |
2,017,235.4780 ADA |
0.5131 USD |
0.5074 USD |
0.5454 USD |
0.5294 USD |
| 2022-07-28 |
0.5144 USD |
1,864,806.8890 ADA |
0.5113 USD |
0.4891 USD |
0.5245 USD |
0.5150 USD |
| 2022-07-27 |
0.4893 USD |
1,857,015.1121 ADA |
0.4678 USD |
0.4592 USD |
0.5118 USD |
0.5070 USD |
| 2022-07-26 |
0.4651 USD |
2,080,720.6464 ADA |
0.4746 USD |
0.4512 USD |
0.4774 USD |
0.4588 USD |
| 2022-07-25 |
0.4930 USD |
1,487,413.2101 ADA |
0.5118 USD |
0.4804 USD |
0.5155 USD |
0.4859 USD |
| 2022-07-24 |
0.5220 USD |
1,495,321.7591 ADA |
0.5172 USD |
0.5097 USD |
0.5362 USD |
0.5223 USD |
| 2022-07-23 |
0.4919 USD |
1,367,435.3474 ADA |
0.4827 USD |
0.4732 USD |
0.5169 USD |
0.5136 USD |
| 2022-07-22 |
0.4961 USD |
1,249,623.9937 ADA |
0.4995 USD |
0.4773 USD |
0.5111 USD |
0.4825 USD |
| 2022-07-21 |
0.5000 USD |
1,715,277.8951 ADA |
0.4906 USD |
0.4759 USD |
0.5020 USD |
0.4999 USD |
| 2022-07-20 |
0.5199 USD |
3,760,837.0264 ADA |
0.5149 USD |
0.4883 USD |
0.5482 USD |
0.4914 USD |
| 2022-07-19 |
0.5051 USD |
3,354,161.4966 ADA |
0.4906 USD |
0.4734 USD |
0.5255 USD |
0.5160 USD |
| 2022-07-18 |
0.4812 USD |
4,315,847.6196 ADA |
0.4475 USD |
0.4458 USD |
0.4996 USD |
0.4927 USD |
| 2022-07-17 |
0.4507 USD |
1,037,649.9458 ADA |
0.4581 USD |
0.4422 USD |
0.4662 USD |
0.4509 USD |
| 2022-07-16 |
0.4449 USD |
842,601.1089 ADA |
0.4419 USD |
0.4316 USD |
0.4590 USD |
0.4564 USD |
| 2022-07-15 |
0.4414 USD |
778,172.4180 ADA |
0.4412 USD |
0.4324 USD |
0.4531 USD |
0.4427 USD |
| 2022-07-14 |
0.4318 USD |
1,263,242.6064 ADA |
0.4380 USD |
0.4169 USD |
0.4462 USD |
0.4365 USD |
| 2022-07-13 |
0.4215 USD |
1,836,338.9390 ADA |
0.4167 USD |
0.4026 USD |
0.4346 USD |
0.4260 USD |
| 2022-07-12 |
0.4304 USD |
1,433,407.1895 ADA |
0.4344 USD |
0.4202 USD |
0.4418 USD |
0.4215 USD |
| 2022-07-11 |
0.4488 USD |
72,203,129.5286 ADA |
0.4624 USD |
0.4351 USD |
0.4627 USD |
0.4360 USD |
| 2022-07-10 |
0.4627 USD |
1,084,858.0356 ADA |
0.4779 USD |
0.4552 USD |
0.4796 USD |
0.4623 USD |
| 2022-07-09 |
0.4779 USD |
816,810.4255 ADA |
0.4655 USD |
0.4650 USD |
0.4846 USD |
0.4821 USD |
| 2022-07-08 |
0.4721 USD |
1,474,554.0270 ADA |
0.4773 USD |
0.4597 USD |
0.4926 USD |
0.4711 USD |
| 2022-07-07 |
0.4690 USD |
970,482.8455 ADA |
0.4619 USD |
0.4607 USD |
0.4820 USD |
0.4758 USD |
| 2022-07-06 |
0.4599 USD |
985,564.9338 ADA |
0.4567 USD |
0.4464 USD |
0.4629 USD |
0.4592 USD |