Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-21 |
1.1245 USD |
3,494,941.3250 ADA |
1.0547 USD |
1.0383 USD |
1.2223 USD |
1.1692 USD |
| 2021-07-20 |
1.0544 USD |
5,266,978.3661 ADA |
1.1219 USD |
1.0213 USD |
1.1360 USD |
1.0542 USD |
| 2021-07-19 |
1.1380 USD |
701,708.0661 ADA |
1.1815 USD |
1.1184 USD |
1.1896 USD |
1.1302 USD |
| 2021-07-18 |
1.1949 USD |
503,490.7930 ADA |
1.1718 USD |
1.1683 USD |
1.2189 USD |
1.1783 USD |
| 2021-07-17 |
1.1708 USD |
1,106,847.2476 ADA |
1.1708 USD |
1.1516 USD |
1.1945 USD |
1.1732 USD |
| 2021-07-16 |
1.2038 USD |
1,014,404.9141 ADA |
1.2194 USD |
1.1667 USD |
1.2446 USD |
1.1805 USD |
| 2021-07-15 |
1.2279 USD |
1,029,028.9872 ADA |
1.2622 USD |
1.2073 USD |
1.2892 USD |
1.2227 USD |
| 2021-07-14 |
1.2600 USD |
642,241.0086 ADA |
1.2647 USD |
1.1992 USD |
1.2883 USD |
1.2590 USD |
| 2021-07-13 |
1.2788 USD |
1,149,495.5943 ADA |
1.3121 USD |
1.2500 USD |
1.3202 USD |
1.2686 USD |
| 2021-07-12 |
1.3291 USD |
533,336.4917 ADA |
1.3502 USD |
1.2904 USD |
1.3734 USD |
1.3155 USD |
| 2021-07-11 |
1.3422 USD |
186,192.9854 ADA |
1.3391 USD |
1.3236 USD |
1.3657 USD |
1.3466 USD |
| 2021-07-10 |
1.3380 USD |
292,795.9119 ADA |
1.3490 USD |
1.3179 USD |
1.3640 USD |
1.3364 USD |
| 2021-07-09 |
1.3298 USD |
1,192,549.7573 ADA |
1.3254 USD |
1.2866 USD |
1.3735 USD |
1.3533 USD |
| 2021-07-08 |
1.3692 USD |
1,597,421.8161 ADA |
1.4033 USD |
1.3186 USD |
1.4063 USD |
1.3415 USD |
| 2021-07-07 |
1.4278 USD |
491,241.1481 ADA |
1.4143 USD |
1.4045 USD |
1.4400 USD |
1.4045 USD |
| 2021-07-06 |
1.4277 USD |
1,278,489.6506 ADA |
1.4032 USD |
1.3892 USD |
1.4569 USD |
1.4134 USD |
| 2021-07-05 |
1.4064 USD |
1,544,790.5940 ADA |
1.4606 USD |
1.3768 USD |
1.4606 USD |
1.4206 USD |
| 2021-07-04 |
1.4315 USD |
1,064,261.6654 ADA |
1.4047 USD |
1.3839 USD |
1.4950 USD |
1.4605 USD |
| 2021-07-03 |
1.4056 USD |
2,153,459.1819 ADA |
1.3961 USD |
1.3597 USD |
1.4432 USD |
1.3900 USD |
| 2021-07-02 |
1.3860 USD |
1,090,120.6678 ADA |
1.3315 USD |
1.2854 USD |
1.3902 USD |
1.3868 USD |
| 2021-07-01 |
1.3302 USD |
2,583,848.1005 ADA |
1.3827 USD |
1.3032 USD |
1.3827 USD |
1.3374 USD |
| 2021-06-30 |
1.3657 USD |
1,420,203.6918 ADA |
1.3728 USD |
1.3200 USD |
1.3995 USD |
1.3791 USD |
| 2021-06-29 |
1.3800 USD |
4,386,791.8097 ADA |
1.3260 USD |
1.3200 USD |
1.4236 USD |
1.3696 USD |
| 2021-06-28 |
1.3243 USD |
1,173,446.4903 ADA |
1.3421 USD |
1.3079 USD |
1.3524 USD |
1.3257 USD |
| 2021-06-27 |
1.2891 USD |
1,294,080.3244 ADA |
1.2550 USD |
1.2450 USD |
1.3511 USD |
1.3328 USD |
| 2021-06-26 |
1.2415 USD |
2,149,303.4268 ADA |
1.2558 USD |
1.1986 USD |
1.2904 USD |
1.2366 USD |
| 2021-06-25 |
1.3160 USD |
4,279,458.5224 ADA |
1.3602 USD |
1.2428 USD |
1.3943 USD |
1.2719 USD |
| 2021-06-24 |
1.3053 USD |
3,972,359.6953 ADA |
1.2522 USD |
1.2010 USD |
1.3993 USD |
1.3488 USD |
| 2021-06-23 |
1.1901 USD |
4,470,901.5864 ADA |
1.1591 USD |
1.1120 USD |
1.3077 USD |
1.2314 USD |
| 2021-06-22 |
1.1074 USD |
14,316,562.7424 ADA |
1.1782 USD |
1.0065 USD |
1.2664 USD |
1.1450 USD |
| 2021-06-21 |
1.2934 USD |
6,775,294.8486 ADA |
1.4308 USD |
1.1780 USD |
1.4387 USD |
1.1853 USD |
| 2021-06-20 |
1.4278 USD |
2,312,435.8483 ADA |
1.3870 USD |
1.3096 USD |
1.4621 USD |
1.4301 USD |
| 2021-06-19 |
1.4125 USD |
1,051,376.9539 ADA |
1.4138 USD |
1.3916 USD |
1.4400 USD |
1.4017 USD |
| 2021-06-18 |
1.4323 USD |
2,047,860.3215 ADA |
1.4817 USD |
1.3764 USD |
1.4913 USD |
1.4119 USD |
| 2021-06-17 |
1.5018 USD |
501,847.5403 ADA |
1.4843 USD |
1.4570 USD |
1.5364 USD |
1.4758 USD |
| 2021-06-16 |
1.5174 USD |
1,548,303.3378 ADA |
1.5502 USD |
1.4755 USD |
1.5737 USD |
1.4774 USD |
| 2021-06-15 |
1.5620 USD |
805,606.8159 ADA |
1.5764 USD |
1.5432 USD |
1.6104 USD |
1.5614 USD |
| 2021-06-14 |
1.5618 USD |
1,298,236.4530 ADA |
1.5608 USD |
1.5071 USD |
1.5921 USD |
1.5689 USD |
| 2021-06-13 |
1.4828 USD |
1,123,917.7400 ADA |
1.4782 USD |
1.4027 USD |
1.5780 USD |
1.5502 USD |
| 2021-06-12 |
1.4411 USD |
2,242,179.3052 ADA |
1.4366 USD |
1.3581 USD |
1.4944 USD |
1.4918 USD |
| 2021-06-11 |
1.4882 USD |
1,399,354.3564 ADA |
1.5310 USD |
1.4200 USD |
1.5454 USD |
1.4382 USD |
| 2021-06-10 |
1.5634 USD |
2,051,773.3570 ADA |
1.6279 USD |
1.5074 USD |
1.6350 USD |
1.5443 USD |
| 2021-06-09 |
1.5713 USD |
2,417,513.8809 ADA |
1.5860 USD |
1.4875 USD |
1.6324 USD |
1.6205 USD |
| 2021-06-08 |
1.5880 USD |
5,526,242.0192 ADA |
1.5566 USD |
1.4023 USD |
1.5948 USD |
1.5888 USD |
| 2021-06-07 |
1.6626 USD |
2,338,212.7710 ADA |
1.6762 USD |
1.5644 USD |
1.7390 USD |
1.5756 USD |
| 2021-06-06 |
1.6751 USD |
481,070.4746 ADA |
1.6556 USD |
1.6470 USD |
1.7063 USD |
1.6755 USD |
| 2021-06-05 |
1.6823 USD |
2,552,379.0064 ADA |
1.7081 USD |
1.6100 USD |
1.7830 USD |
1.6470 USD |
| 2021-06-04 |
1.7036 USD |
2,910,820.7710 ADA |
1.8467 USD |
1.6078 USD |
1.8485 USD |
1.7172 USD |
| 2021-06-03 |
1.8302 USD |
2,232,971.0848 ADA |
1.7491 USD |
1.7163 USD |
1.8891 USD |
1.8340 USD |
| 2021-06-02 |
1.7706 USD |
2,274,998.0698 ADA |
1.7415 USD |
1.7197 USD |
1.8044 USD |
1.7586 USD |