Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
0.5774 USD |
3,927,322.0998 ADA |
0.5569 USD |
0.5507 USD |
0.6004 USD |
0.5738 USD |
| 2022-05-16 |
0.5694 USD |
5,857,328.1478 ADA |
0.5978 USD |
0.5443 USD |
0.6148 USD |
0.5572 USD |
| 2022-05-15 |
0.5982 USD |
9,556,504.3877 ADA |
0.5376 USD |
0.5149 USD |
0.5992 USD |
0.5980 USD |
| 2022-05-14 |
0.5221 USD |
5,660,073.5180 ADA |
0.5290 USD |
0.4886 USD |
0.5563 USD |
0.5197 USD |
| 2022-05-13 |
0.5584 USD |
21,584,707.0022 ADA |
0.4738 USD |
0.4695 USD |
0.6089 USD |
0.5262 USD |
| 2022-05-12 |
0.4602 USD |
8,042,982.7359 ADA |
0.5190 USD |
0.4028 USD |
0.5499 USD |
0.4751 USD |
| 2022-05-11 |
0.4931 USD |
19,212,073.0152 ADA |
0.6289 USD |
0.4736 USD |
0.6637 USD |
0.5083 USD |
| 2022-05-10 |
0.6487 USD |
6,352,020.8509 ADA |
0.6035 USD |
0.5849 USD |
0.7007 USD |
0.6247 USD |
| 2022-05-09 |
0.6604 USD |
12,975,803.5775 ADA |
0.7412 USD |
0.6110 USD |
0.7550 USD |
0.6280 USD |
| 2022-05-08 |
0.7448 USD |
2,309,856.9643 ADA |
0.7603 USD |
0.7256 USD |
0.7670 USD |
0.7467 USD |
| 2022-05-07 |
0.7787 USD |
1,208,754.8429 ADA |
0.7837 USD |
0.7634 USD |
0.7862 USD |
0.7712 USD |
| 2022-05-06 |
0.7861 USD |
3,216,026.8762 ADA |
0.7888 USD |
0.7630 USD |
0.8000 USD |
0.7837 USD |
| 2022-05-05 |
0.8271 USD |
10,434,346.7514 ADA |
0.8992 USD |
0.7714 USD |
0.9058 USD |
0.7892 USD |
| 2022-05-04 |
0.8331 USD |
4,961,268.3119 ADA |
0.7705 USD |
0.7677 USD |
0.8975 USD |
0.8948 USD |
| 2022-05-03 |
0.7831 USD |
1,400,554.3346 ADA |
0.7812 USD |
0.7605 USD |
0.7998 USD |
0.7672 USD |
| 2022-05-02 |
0.7805 USD |
2,401,924.6808 ADA |
0.7900 USD |
0.7640 USD |
0.7974 USD |
0.7809 USD |
| 2022-05-01 |
0.7768 USD |
4,384,066.2170 ADA |
0.7561 USD |
0.7454 USD |
0.8006 USD |
0.7911 USD |
| 2022-04-30 |
0.7739 USD |
2,795,102.5810 ADA |
0.8051 USD |
0.7684 USD |
0.8182 USD |
0.7695 USD |
| 2022-04-29 |
0.8110 USD |
2,536,043.2358 ADA |
0.8440 USD |
0.7896 USD |
0.8490 USD |
0.8026 USD |
| 2022-04-28 |
0.8435 USD |
1,446,107.2969 ADA |
0.8403 USD |
0.8260 USD |
0.8524 USD |
0.8437 USD |
| 2022-04-27 |
0.8398 USD |
2,072,008.4889 ADA |
0.8261 USD |
0.8185 USD |
0.8563 USD |
0.8417 USD |
| 2022-04-26 |
0.8571 USD |
2,190,939.1957 ADA |
0.8985 USD |
0.8160 USD |
0.9042 USD |
0.8383 USD |
| 2022-04-25 |
0.8634 USD |
4,250,879.6690 ADA |
0.8862 USD |
0.8276 USD |
0.9001 USD |
0.8968 USD |
| 2022-04-24 |
0.8881 USD |
629,671.9035 ADA |
0.8870 USD |
0.8775 USD |
0.8991 USD |
0.8908 USD |
| 2022-04-23 |
0.9000 USD |
475,660.8740 ADA |
0.9067 USD |
0.8820 USD |
0.9122 USD |
0.8998 USD |
| 2022-04-22 |
0.9089 USD |
896,818.3585 ADA |
0.9095 USD |
0.8920 USD |
0.9246 USD |
0.9064 USD |
| 2022-04-21 |
0.9393 USD |
1,543,417.4783 ADA |
0.9366 USD |
0.8917 USD |
0.9706 USD |
0.9097 USD |
| 2022-04-20 |
0.9394 USD |
873,103.6042 ADA |
0.9529 USD |
0.9306 USD |
0.9754 USD |
0.9417 USD |
| 2022-04-19 |
0.9543 USD |
887,644.8250 ADA |
0.9377 USD |
0.9274 USD |
0.9578 USD |
0.9534 USD |
| 2022-04-18 |
0.9005 USD |
2,401,224.2367 ADA |
0.9133 USD |
0.8737 USD |
0.9369 USD |
0.9339 USD |
| 2022-04-17 |
0.9475 USD |
603,568.3884 ADA |
0.9516 USD |
0.9343 USD |
0.9635 USD |
0.9428 USD |
| 2022-04-16 |
0.9544 USD |
699,941.7741 ADA |
0.9556 USD |
0.9378 USD |
0.9629 USD |
0.9526 USD |
| 2022-04-15 |
0.9494 USD |
532,762.3987 ADA |
0.9318 USD |
0.9303 USD |
0.9592 USD |
0.9518 USD |
| 2022-04-14 |
0.9554 USD |
791,706.1795 ADA |
0.9744 USD |
0.9231 USD |
0.9860 USD |
0.9365 USD |
| 2022-04-13 |
0.9582 USD |
1,020,591.9687 ADA |
0.9543 USD |
0.9347 USD |
0.9794 USD |
0.9792 USD |
| 2022-04-12 |
0.9528 USD |
2,052,911.7304 ADA |
0.9203 USD |
0.9162 USD |
0.9821 USD |
0.9467 USD |
| 2022-04-11 |
0.9689 USD |
3,727,642.1658 ADA |
1.0270 USD |
0.9183 USD |
1.0334 USD |
0.9310 USD |
| 2022-04-10 |
1.0502 USD |
456,345.8914 ADA |
1.0446 USD |
1.0280 USD |
1.0703 USD |
1.0390 USD |
| 2022-04-09 |
1.0341 USD |
947,687.8345 ADA |
1.0240 USD |
1.0212 USD |
1.0454 USD |
1.0289 USD |
| 2022-04-08 |
1.0696 USD |
984,337.3768 ADA |
1.0884 USD |
1.0208 USD |
1.1004 USD |
1.0238 USD |
| 2022-04-07 |
1.0807 USD |
1,636,041.2894 ADA |
1.0537 USD |
1.0400 USD |
1.0970 USD |
1.0871 USD |
| 2022-04-06 |
1.0598 USD |
3,187,400.7715 ADA |
1.1701 USD |
1.0510 USD |
1.1736 USD |
1.0527 USD |
| 2022-04-05 |
1.1998 USD |
3,094,924.9430 ADA |
1.2124 USD |
1.1801 USD |
1.2187 USD |
1.1880 USD |
| 2022-04-04 |
1.2067 USD |
4,018,199.7456 ADA |
1.1844 USD |
1.1607 USD |
1.2456 USD |
1.2119 USD |
| 2022-04-03 |
1.1758 USD |
1,778,491.7397 ADA |
1.1565 USD |
1.1433 USD |
1.1994 USD |
1.1874 USD |
| 2022-04-02 |
1.1778 USD |
2,340,592.9375 ADA |
1.1646 USD |
1.1477 USD |
1.1948 USD |
1.1585 USD |
| 2022-04-01 |
1.1693 USD |
1,076,904.4231 ADA |
1.1412 USD |
1.1047 USD |
1.1749 USD |
1.1698 USD |
| 2022-03-31 |
1.1577 USD |
3,953,362.6391 ADA |
1.1884 USD |
1.1343 USD |
1.2270 USD |
1.1550 USD |
| 2022-03-30 |
1.1918 USD |
971,927.3863 ADA |
1.1906 USD |
1.1620 USD |
1.2185 USD |
1.1905 USD |
| 2022-03-29 |
1.2055 USD |
1,983,426.8044 ADA |
1.1686 USD |
1.1686 USD |
1.2424 USD |
1.1751 USD |