Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.3610 USD |
1,641,645.5835 ADA |
0.3655 USD |
0.3478 USD |
0.3715 USD |
0.3564 USD |
| 2024-10-14 |
0.3556 USD |
1,434,139.1817 ADA |
0.3490 USD |
0.3432 USD |
0.3650 USD |
0.3648 USD |
| 2024-10-13 |
0.3551 USD |
711,061.1824 ADA |
0.3546 USD |
0.3448 USD |
0.3603 USD |
0.3452 USD |
| 2024-10-12 |
0.3542 USD |
275,716.5054 ADA |
0.3528 USD |
0.3521 USD |
0.3574 USD |
0.3530 USD |
| 2024-10-11 |
0.3444 USD |
253,415.8595 ADA |
0.3397 USD |
0.3385 USD |
0.3530 USD |
0.3530 USD |
| 2024-10-10 |
0.3369 USD |
1,007,826.1900 ADA |
0.3390 USD |
0.3315 USD |
0.3418 USD |
0.3392 USD |
| 2024-10-09 |
0.3429 USD |
708,647.1824 ADA |
0.3455 USD |
0.3379 USD |
0.3482 USD |
0.3393 USD |
| 2024-10-08 |
0.3517 USD |
592,795.8547 ADA |
0.3520 USD |
0.3423 USD |
0.3574 USD |
0.3455 USD |
| 2024-10-07 |
0.3580 USD |
1,413,184.7925 ADA |
0.3572 USD |
0.3513 USD |
0.3690 USD |
0.3574 USD |
| 2024-10-06 |
0.3527 USD |
374,534.1428 ADA |
0.3511 USD |
0.3481 USD |
0.3560 USD |
0.3545 USD |
| 2024-10-05 |
0.3493 USD |
593,466.5381 ADA |
0.3525 USD |
0.3487 USD |
0.3565 USD |
0.3487 USD |
| 2024-10-04 |
0.3520 USD |
1,039,981.6393 ADA |
0.3464 USD |
0.3438 USD |
0.3568 USD |
0.3531 USD |
| 2024-10-03 |
0.3408 USD |
1,121,633.2111 ADA |
0.3438 USD |
0.3334 USD |
0.3501 USD |
0.3363 USD |
| 2024-10-02 |
0.3441 USD |
2,518,883.7431 ADA |
0.3528 USD |
0.3365 USD |
0.3634 USD |
0.3459 USD |
| 2024-10-01 |
0.3641 USD |
3,894,652.4510 ADA |
0.3741 USD |
0.3426 USD |
0.3867 USD |
0.3534 USD |
| 2024-09-30 |
0.3886 USD |
1,349,367.3801 ADA |
0.3983 USD |
0.3787 USD |
0.3983 USD |
0.3814 USD |
| 2024-09-29 |
0.3988 USD |
658,522.2438 ADA |
0.4013 USD |
0.3938 USD |
0.4049 USD |
0.3995 USD |
| 2024-09-28 |
0.4017 USD |
888,495.5365 ADA |
0.4033 USD |
0.3933 USD |
0.4069 USD |
0.4012 USD |
| 2024-09-27 |
0.4085 USD |
1,994,444.7676 ADA |
0.4035 USD |
0.4012 USD |
0.4163 USD |
0.4032 USD |
| 2024-09-26 |
0.3967 USD |
2,212,648.6364 ADA |
0.3826 USD |
0.3791 USD |
0.4047 USD |
0.3975 USD |
| 2024-09-25 |
0.3867 USD |
1,516,977.9329 ADA |
0.3886 USD |
0.3808 USD |
0.3949 USD |
0.3836 USD |
| 2024-09-24 |
0.3757 USD |
2,058,772.1356 ADA |
0.3646 USD |
0.3595 USD |
0.3926 USD |
0.3872 USD |
| 2024-09-23 |
0.3571 USD |
1,273,251.8013 ADA |
0.3524 USD |
0.3461 USD |
0.3650 USD |
0.3629 USD |
| 2024-09-22 |
0.3553 USD |
271,937.6744 ADA |
0.3595 USD |
0.3493 USD |
0.3596 USD |
0.3505 USD |
| 2024-09-21 |
0.3568 USD |
395,896.4242 ADA |
0.3519 USD |
0.3506 USD |
0.3599 USD |
0.3573 USD |
| 2024-09-20 |
0.3528 USD |
824,679.6235 ADA |
0.3524 USD |
0.3496 USD |
0.3618 USD |
0.3528 USD |
| 2024-09-19 |
0.3513 USD |
1,173,031.2602 ADA |
0.3467 USD |
0.3463 USD |
0.3572 USD |
0.3512 USD |
| 2024-09-18 |
0.3340 USD |
666,880.5358 ADA |
0.3340 USD |
0.3278 USD |
0.3407 USD |
0.3371 USD |
| 2024-09-17 |
0.3377 USD |
690,356.7527 ADA |
0.3307 USD |
0.3293 USD |
0.3436 USD |
0.3354 USD |
| 2024-09-16 |
0.3332 USD |
409,460.3989 ADA |
0.3386 USD |
0.3274 USD |
0.3386 USD |
0.3293 USD |
| 2024-09-15 |
0.3461 USD |
1,024,613.1751 ADA |
0.3549 USD |
0.3350 USD |
0.3567 USD |
0.3399 USD |
| 2024-09-14 |
0.3552 USD |
1,286,823.2212 ADA |
0.3618 USD |
0.3518 USD |
0.3621 USD |
0.3555 USD |
| 2024-09-13 |
0.3586 USD |
1,147,489.1242 ADA |
0.3580 USD |
0.3512 USD |
0.3657 USD |
0.3602 USD |
| 2024-09-12 |
0.3569 USD |
2,673,587.3317 ADA |
0.3549 USD |
0.3532 USD |
0.3627 USD |
0.3561 USD |
| 2024-09-11 |
0.3436 USD |
1,419,526.8249 ADA |
0.3441 USD |
0.3311 USD |
0.3581 USD |
0.3542 USD |
| 2024-09-10 |
0.3434 USD |
928,396.1269 ADA |
0.3435 USD |
0.3380 USD |
0.3461 USD |
0.3434 USD |
| 2024-09-09 |
0.3440 USD |
1,067,831.2460 ADA |
0.3403 USD |
0.3384 USD |
0.3496 USD |
0.3442 USD |
| 2024-09-08 |
0.3355 USD |
1,796,039.7102 ADA |
0.3262 USD |
0.3247 USD |
0.3419 USD |
0.3371 USD |
| 2024-09-07 |
0.3254 USD |
1,606,544.2548 ADA |
0.3160 USD |
0.3160 USD |
0.3287 USD |
0.3254 USD |
| 2024-09-06 |
0.3213 USD |
1,539,379.4930 ADA |
0.3258 USD |
0.3040 USD |
0.3326 USD |
0.3157 USD |
| 2024-09-05 |
0.3256 USD |
2,398,436.2093 ADA |
0.3241 USD |
0.3205 USD |
0.3404 USD |
0.3258 USD |
| 2024-09-04 |
0.3235 USD |
2,012,822.2577 ADA |
0.3193 USD |
0.3066 USD |
0.3298 USD |
0.3235 USD |
| 2024-09-03 |
0.3273 USD |
685,228.2167 ADA |
0.3362 USD |
0.3205 USD |
0.3404 USD |
0.3242 USD |
| 2024-09-02 |
0.3321 USD |
501,887.6357 ADA |
0.3329 USD |
0.3262 USD |
0.3382 USD |
0.3372 USD |
| 2024-09-01 |
0.3412 USD |
1,214,425.1952 ADA |
0.3458 USD |
0.3350 USD |
0.3468 USD |
0.3373 USD |
| 2024-08-31 |
0.3487 USD |
1,054,469.4979 ADA |
0.3479 USD |
0.3458 USD |
0.3515 USD |
0.3462 USD |
| 2024-08-30 |
0.3531 USD |
3,279,766.6433 ADA |
0.3587 USD |
0.3384 USD |
0.3627 USD |
0.3486 USD |
| 2024-08-29 |
0.3575 USD |
1,805,599.8963 ADA |
0.3515 USD |
0.3498 USD |
0.3685 USD |
0.3561 USD |
| 2024-08-28 |
0.3519 USD |
1,202,137.9252 ADA |
0.3506 USD |
0.3413 USD |
0.3616 USD |
0.3516 USD |
| 2024-08-27 |
0.3661 USD |
1,562,827.9397 ADA |
0.3669 USD |
0.3437 USD |
0.3734 USD |
0.3500 USD |