Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
1.2477 USD |
1,582,128.2528 ADA |
1.2195 USD |
1.2000 USD |
1.2671 USD |
1.2475 USD |
| 2021-12-17 |
1.2209 USD |
2,956,851.6094 ADA |
1.2396 USD |
1.1841 USD |
1.2596 USD |
1.2234 USD |
| 2021-12-16 |
1.2961 USD |
2,598,341.7953 ADA |
1.3131 USD |
1.2464 USD |
1.3323 USD |
1.2498 USD |
| 2021-12-15 |
1.2545 USD |
2,633,323.1847 ADA |
1.2681 USD |
1.2048 USD |
1.3328 USD |
1.3187 USD |
| 2021-12-14 |
1.2619 USD |
4,656,636.7045 ADA |
1.2248 USD |
1.2000 USD |
1.2851 USD |
1.2663 USD |
| 2021-12-13 |
1.2637 USD |
3,547,032.7451 ADA |
1.3471 USD |
1.2005 USD |
1.3577 USD |
1.2412 USD |
| 2021-12-12 |
1.3578 USD |
2,615,649.8209 ADA |
1.3551 USD |
1.3201 USD |
1.4159 USD |
1.3565 USD |
| 2021-12-11 |
1.2966 USD |
2,977,583.5469 ADA |
1.2114 USD |
1.1928 USD |
1.3175 USD |
1.3098 USD |
| 2021-12-10 |
1.2260 USD |
4,616,419.9973 ADA |
1.2904 USD |
1.2142 USD |
1.3355 USD |
1.2180 USD |
| 2021-12-09 |
1.3083 USD |
2,537,201.7086 ADA |
1.3975 USD |
1.2932 USD |
1.4087 USD |
1.3112 USD |
| 2021-12-08 |
1.3846 USD |
1,458,916.7743 ADA |
1.3781 USD |
1.3401 USD |
1.4230 USD |
1.3891 USD |
| 2021-12-07 |
1.4327 USD |
2,764,503.8418 ADA |
1.4216 USD |
1.3674 USD |
1.4802 USD |
1.3791 USD |
| 2021-12-06 |
1.3249 USD |
3,748,815.2629 ADA |
1.3808 USD |
1.2581 USD |
1.4250 USD |
1.4206 USD |
| 2021-12-05 |
1.3648 USD |
3,850,675.9099 ADA |
1.4212 USD |
1.2855 USD |
1.4369 USD |
1.3679 USD |
| 2021-12-04 |
1.4152 USD |
16,434,839.2523 ADA |
1.5566 USD |
1.1876 USD |
1.5590 USD |
1.4222 USD |
| 2021-12-03 |
1.6280 USD |
4,570,254.5313 ADA |
1.7211 USD |
1.5140 USD |
1.7294 USD |
1.5691 USD |
| 2021-12-02 |
1.6720 USD |
6,792,950.4466 ADA |
1.5476 USD |
1.5180 USD |
1.7586 USD |
1.7079 USD |
| 2021-12-01 |
1.5768 USD |
3,367,385.9503 ADA |
1.5518 USD |
1.5326 USD |
1.6232 USD |
1.5470 USD |
| 2021-11-30 |
1.5856 USD |
3,053,637.0162 ADA |
1.6043 USD |
1.5455 USD |
1.6296 USD |
1.5601 USD |
| 2021-11-29 |
1.5905 USD |
2,978,689.8508 ADA |
1.5961 USD |
1.5595 USD |
1.6364 USD |
1.6072 USD |
| 2021-11-28 |
1.5247 USD |
6,231,226.7675 ADA |
1.5451 USD |
1.4183 USD |
1.5910 USD |
1.5772 USD |
| 2021-11-27 |
1.5367 USD |
1,906,877.3079 ADA |
1.5345 USD |
1.5338 USD |
1.5868 USD |
1.5401 USD |
| 2021-11-26 |
1.5392 USD |
11,529,083.6476 ADA |
1.6769 USD |
1.4920 USD |
1.6868 USD |
1.5310 USD |
| 2021-11-25 |
1.6899 USD |
3,016,234.1445 ADA |
1.6664 USD |
1.6203 USD |
1.7499 USD |
1.6948 USD |
| 2021-11-24 |
1.6678 USD |
5,616,853.5539 ADA |
1.7515 USD |
1.5850 USD |
1.7536 USD |
1.6586 USD |
| 2021-11-23 |
1.7830 USD |
1,372,202.9306 ADA |
1.7773 USD |
1.7560 USD |
1.8166 USD |
1.7610 USD |
| 2021-11-22 |
1.7833 USD |
3,273,976.6769 ADA |
1.8387 USD |
1.7593 USD |
1.8417 USD |
1.7844 USD |
| 2021-11-21 |
1.8762 USD |
1,178,080.7613 ADA |
1.9247 USD |
1.8510 USD |
1.9256 USD |
1.8544 USD |
| 2021-11-20 |
1.9225 USD |
2,830,709.6814 ADA |
1.8653 USD |
1.8628 USD |
1.9561 USD |
1.9258 USD |
| 2021-11-19 |
1.7955 USD |
4,554,231.7501 ADA |
1.7884 USD |
1.7563 USD |
1.8945 USD |
1.8657 USD |
| 2021-11-18 |
1.7872 USD |
5,276,313.9335 ADA |
1.8779 USD |
1.7000 USD |
1.9079 USD |
1.7729 USD |
| 2021-11-17 |
1.8703 USD |
3,064,368.0512 ADA |
1.8738 USD |
1.7964 USD |
1.8909 USD |
1.8746 USD |
| 2021-11-16 |
1.9004 USD |
11,038,690.0139 ADA |
2.0163 USD |
1.7590 USD |
2.0163 USD |
1.8951 USD |
| 2021-11-15 |
2.0250 USD |
1,501,897.9356 ADA |
2.0396 USD |
2.0112 USD |
2.0936 USD |
2.0237 USD |
| 2021-11-14 |
2.0313 USD |
1,206,522.4523 ADA |
2.0526 USD |
2.0095 USD |
2.0691 USD |
2.0309 USD |
| 2021-11-13 |
2.0500 USD |
2,487,874.4823 ADA |
2.0454 USD |
2.0212 USD |
2.0805 USD |
2.0486 USD |
| 2021-11-12 |
2.0501 USD |
2,460,104.0037 ADA |
2.0797 USD |
1.9908 USD |
2.0970 USD |
2.0446 USD |
| 2021-11-11 |
2.1006 USD |
3,451,656.9294 ADA |
2.0955 USD |
2.0600 USD |
2.1500 USD |
2.1003 USD |
| 2021-11-10 |
2.1353 USD |
10,046,628.9461 ADA |
2.2709 USD |
1.9300 USD |
2.3300 USD |
2.0827 USD |
| 2021-11-09 |
2.2772 USD |
10,351,954.5725 ADA |
2.1264 USD |
2.1058 USD |
2.3760 USD |
2.2739 USD |
| 2021-11-08 |
2.1178 USD |
3,590,330.9354 ADA |
2.0210 USD |
2.0092 USD |
2.1407 USD |
2.1109 USD |
| 2021-11-07 |
2.0212 USD |
1,016,217.6633 ADA |
2.0061 USD |
1.9761 USD |
2.0363 USD |
2.0181 USD |
| 2021-11-06 |
1.9811 USD |
830,650.7101 ADA |
1.9823 USD |
1.9418 USD |
2.0405 USD |
2.0032 USD |
| 2021-11-05 |
1.9880 USD |
659,373.7500 ADA |
1.9820 USD |
1.9608 USD |
2.0188 USD |
1.9718 USD |
| 2021-11-04 |
2.0082 USD |
1,355,754.6492 ADA |
2.0633 USD |
1.9350 USD |
2.1033 USD |
1.9849 USD |
| 2021-11-03 |
2.0628 USD |
4,024,762.5392 ADA |
1.9721 USD |
1.9510 USD |
2.1450 USD |
2.0637 USD |
| 2021-11-02 |
1.9743 USD |
1,997,594.1017 ADA |
1.9473 USD |
1.9340 USD |
1.9968 USD |
1.9639 USD |
| 2021-11-01 |
1.9631 USD |
1,752,547.9417 ADA |
1.9645 USD |
1.9137 USD |
2.0188 USD |
1.9498 USD |
| 2021-10-31 |
1.9618 USD |
1,601,264.9961 ADA |
1.9574 USD |
1.9186 USD |
2.0297 USD |
1.9689 USD |
| 2021-10-30 |
1.9831 USD |
1,222,638.1414 ADA |
2.0153 USD |
1.9364 USD |
2.0181 USD |
1.9418 USD |