Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
1.1236 USD |
1,388,235.6750 ADA |
1.1262 USD |
1.0977 USD |
1.1444 USD |
1.1281 USD |
| 2022-02-05 |
1.1468 USD |
2,138,362.0007 ADA |
1.1383 USD |
1.0976 USD |
1.1798 USD |
1.1328 USD |
| 2022-02-04 |
1.0816 USD |
1,837,751.0271 ADA |
1.0611 USD |
1.0465 USD |
1.1206 USD |
1.1187 USD |
| 2022-02-03 |
1.0364 USD |
1,631,485.0024 ADA |
1.0280 USD |
1.0174 USD |
1.0596 USD |
1.0516 USD |
| 2022-02-02 |
1.0668 USD |
1,828,071.2178 ADA |
1.0960 USD |
1.0230 USD |
1.1023 USD |
1.0313 USD |
| 2022-02-01 |
1.0591 USD |
2,166,727.2527 ADA |
1.0518 USD |
1.0350 USD |
1.0797 USD |
1.0776 USD |
| 2022-01-31 |
1.0328 USD |
1,649,439.1033 ADA |
1.0377 USD |
1.0092 USD |
1.0601 USD |
1.0538 USD |
| 2022-01-30 |
1.0363 USD |
1,291,557.5828 ADA |
1.0602 USD |
1.0241 USD |
1.0782 USD |
1.0368 USD |
| 2022-01-29 |
1.0674 USD |
1,253,438.1527 ADA |
1.0491 USD |
1.0379 USD |
1.0859 USD |
1.0679 USD |
| 2022-01-28 |
1.0356 USD |
1,663,556.2685 ADA |
1.0432 USD |
1.0100 USD |
1.0598 USD |
1.0466 USD |
| 2022-01-27 |
1.0409 USD |
2,685,028.4555 ADA |
1.0781 USD |
1.0046 USD |
1.0803 USD |
1.0413 USD |
| 2022-01-26 |
1.0914 USD |
4,415,093.5217 ADA |
1.0442 USD |
1.0228 USD |
1.1570 USD |
1.0435 USD |
| 2022-01-25 |
1.0366 USD |
2,493,501.4011 ADA |
1.0677 USD |
0.9924 USD |
1.0744 USD |
1.0349 USD |
| 2022-01-24 |
1.0608 USD |
11,158,806.0744 ADA |
1.1262 USD |
0.9513 USD |
1.1262 USD |
1.0569 USD |
| 2022-01-23 |
1.1047 USD |
4,628,336.5315 ADA |
1.0738 USD |
1.0523 USD |
1.1713 USD |
1.1204 USD |
| 2022-01-22 |
1.0566 USD |
7,612,607.5851 ADA |
1.1203 USD |
0.9175 USD |
1.1554 USD |
1.0617 USD |
| 2022-01-21 |
1.1984 USD |
4,516,824.5493 ADA |
1.2586 USD |
1.1012 USD |
1.2820 USD |
1.1363 USD |
| 2022-01-20 |
1.2679 USD |
4,618,481.7870 ADA |
1.3369 USD |
1.2517 USD |
1.4273 USD |
1.2539 USD |
| 2022-01-19 |
1.3980 USD |
7,565,810.6656 ADA |
1.4594 USD |
1.3270 USD |
1.5343 USD |
1.3480 USD |
| 2022-01-18 |
1.5239 USD |
7,112,960.7930 ADA |
1.6039 USD |
1.4130 USD |
1.6383 USD |
1.4994 USD |
| 2022-01-17 |
1.5075 USD |
8,131,440.2387 ADA |
1.4115 USD |
1.3865 USD |
1.5726 USD |
1.5500 USD |
| 2022-01-16 |
1.4086 USD |
4,222,246.4512 ADA |
1.2925 USD |
1.2870 USD |
1.4230 USD |
1.4072 USD |
| 2022-01-15 |
1.2803 USD |
2,591,186.3322 ADA |
1.2934 USD |
1.2514 USD |
1.3194 USD |
1.3076 USD |
| 2022-01-14 |
1.2658 USD |
5,554,844.8264 ADA |
1.2320 USD |
1.2204 USD |
1.3086 USD |
1.2835 USD |
| 2022-01-13 |
1.2386 USD |
4,258,446.4726 ADA |
1.3118 USD |
1.2323 USD |
1.3539 USD |
1.2379 USD |
| 2022-01-12 |
1.2388 USD |
6,500,799.6876 ADA |
1.1873 USD |
1.1873 USD |
1.3073 USD |
1.3027 USD |
| 2022-01-11 |
1.1573 USD |
4,841,116.5247 ADA |
1.1238 USD |
1.1230 USD |
1.1955 USD |
1.1864 USD |
| 2022-01-10 |
1.1268 USD |
6,100,880.0050 ADA |
1.1694 USD |
1.0709 USD |
1.1814 USD |
1.1311 USD |
| 2022-01-09 |
1.1735 USD |
6,310,773.0828 ADA |
1.1813 USD |
1.1474 USD |
1.2051 USD |
1.1873 USD |
| 2022-01-08 |
1.1925 USD |
5,612,017.2300 ADA |
1.2123 USD |
1.1255 USD |
1.2540 USD |
1.1861 USD |
| 2022-01-07 |
1.2249 USD |
8,922,605.8526 ADA |
1.2830 USD |
1.1888 USD |
1.2840 USD |
1.2140 USD |
| 2022-01-06 |
1.2300 USD |
9,338,279.1904 ADA |
1.2302 USD |
1.1858 USD |
1.2956 USD |
1.2788 USD |
| 2022-01-05 |
1.2457 USD |
5,971,479.0125 ADA |
1.3090 USD |
1.1942 USD |
1.3533 USD |
1.2338 USD |
| 2022-01-04 |
1.3256 USD |
3,451,976.5434 ADA |
1.3190 USD |
1.2956 USD |
1.3521 USD |
1.3171 USD |
| 2022-01-03 |
1.3230 USD |
2,801,024.3885 ADA |
1.3780 USD |
1.3101 USD |
1.3780 USD |
1.3205 USD |
| 2022-01-02 |
1.3670 USD |
2,528,988.7334 ADA |
1.3800 USD |
1.3421 USD |
1.3909 USD |
1.3794 USD |
| 2022-01-01 |
1.3352 USD |
2,152,025.1496 ADA |
1.3087 USD |
1.3064 USD |
1.3645 USD |
1.3626 USD |
| 2021-12-31 |
1.3146 USD |
3,357,831.6927 ADA |
1.3589 USD |
1.2807 USD |
1.3836 USD |
1.3083 USD |
| 2021-12-30 |
1.3430 USD |
3,577,114.1345 ADA |
1.3322 USD |
1.2987 USD |
1.3787 USD |
1.3481 USD |
| 2021-12-29 |
1.3883 USD |
3,883,987.9919 ADA |
1.4004 USD |
1.3328 USD |
1.4378 USD |
1.3587 USD |
| 2021-12-28 |
1.4607 USD |
3,567,589.9428 ADA |
1.5166 USD |
1.3768 USD |
1.5381 USD |
1.4212 USD |
| 2021-12-27 |
1.5151 USD |
3,361,754.5781 ADA |
1.4573 USD |
1.4512 USD |
1.5939 USD |
1.5333 USD |
| 2021-12-26 |
1.4419 USD |
2,587,163.2317 ADA |
1.4535 USD |
1.4076 USD |
1.4675 USD |
1.4506 USD |
| 2021-12-25 |
1.4260 USD |
1,753,489.1569 ADA |
1.3935 USD |
1.3814 USD |
1.4556 USD |
1.4406 USD |
| 2021-12-24 |
1.4465 USD |
1,957,701.9281 ADA |
1.4759 USD |
1.4015 USD |
1.4905 USD |
1.4087 USD |
| 2021-12-23 |
1.3971 USD |
5,013,344.4549 ADA |
1.3283 USD |
1.3078 USD |
1.4912 USD |
1.4684 USD |
| 2021-12-22 |
1.3319 USD |
3,575,807.4633 ADA |
1.2821 USD |
1.2767 USD |
1.3689 USD |
1.3325 USD |
| 2021-12-21 |
1.2633 USD |
2,971,350.4883 ADA |
1.2385 USD |
1.2286 USD |
1.2880 USD |
1.2821 USD |
| 2021-12-20 |
1.2288 USD |
2,550,672.3818 ADA |
1.2446 USD |
1.2013 USD |
1.2604 USD |
1.2360 USD |
| 2021-12-19 |
1.2774 USD |
3,102,874.0726 ADA |
1.2438 USD |
1.2413 USD |
1.3123 USD |
1.2580 USD |