Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-11 |
1.1257 USD |
4,174,554.0077 ADA |
1.1347 USD |
1.1101 USD |
1.1434 USD |
1.1270 USD |
| 2021-03-10 |
1.1619 USD |
5,128,813.1713 ADA |
1.1998 USD |
1.1162 USD |
1.2089 USD |
1.1418 USD |
| 2021-03-09 |
1.1755 USD |
9,597,124.6755 ADA |
1.1200 USD |
1.1125 USD |
1.2213 USD |
1.1897 USD |
| 2021-03-08 |
1.1353 USD |
3,503,040.8814 ADA |
1.1337 USD |
1.1107 USD |
1.1783 USD |
1.1144 USD |
| 2021-03-07 |
1.1316 USD |
4,510,524.8094 ADA |
1.1300 USD |
1.1070 USD |
1.1450 USD |
1.1308 USD |
| 2021-03-06 |
1.1190 USD |
4,520,514.2852 ADA |
1.1610 USD |
1.0871 USD |
1.1843 USD |
1.1267 USD |
| 2021-03-05 |
1.1681 USD |
15,225,478.7856 ADA |
1.1127 USD |
1.0375 USD |
1.1982 USD |
1.1715 USD |
| 2021-03-04 |
1.1355 USD |
8,854,042.4828 ADA |
1.2137 USD |
1.0700 USD |
1.2325 USD |
1.1167 USD |
| 2021-03-03 |
1.2427 USD |
5,560,096.0372 ADA |
1.2225 USD |
1.2100 USD |
1.2672 USD |
1.2303 USD |
| 2021-03-02 |
1.2300 USD |
8,461,400.2953 ADA |
1.2952 USD |
1.1818 USD |
1.3000 USD |
1.2276 USD |
| 2021-03-01 |
1.2807 USD |
10,897,658.4949 ADA |
1.3166 USD |
1.2355 USD |
1.3528 USD |
1.3008 USD |
| 2021-02-28 |
1.2437 USD |
22,186,703.5309 ADA |
1.3145 USD |
1.1568 USD |
1.3351 USD |
1.3137 USD |
| 2021-02-27 |
1.3410 USD |
28,497,537.0801 ADA |
1.2433 USD |
1.2266 USD |
1.4850 USD |
1.3301 USD |
| 2021-02-26 |
1.2090 USD |
22,549,272.6373 ADA |
1.0781 USD |
0.9878 USD |
1.2950 USD |
1.1969 USD |
| 2021-02-25 |
1.1058 USD |
11,243,514.6788 ADA |
1.0503 USD |
1.0125 USD |
1.1770 USD |
1.0738 USD |
| 2021-02-24 |
1.0165 USD |
13,318,634.4767 ADA |
0.9623 USD |
0.8979 USD |
1.0748 USD |
1.0502 USD |
| 2021-02-23 |
0.9478 USD |
32,227,948.9482 ADA |
1.0954 USD |
0.8043 USD |
1.1400 USD |
0.9632 USD |
| 2021-02-22 |
1.0898 USD |
37,269,583.4704 ADA |
1.0990 USD |
0.8341 USD |
1.1458 USD |
1.0977 USD |
| 2021-02-21 |
1.1058 USD |
13,162,448.2728 ADA |
1.1122 USD |
1.0699 USD |
1.1520 USD |
1.0990 USD |
| 2021-02-20 |
1.1065 USD |
28,227,214.3000 ADA |
0.9285 USD |
0.9129 USD |
1.1988 USD |
1.1132 USD |
| 2021-02-19 |
0.9296 USD |
8,702,649.5250 ADA |
0.9154 USD |
0.8784 USD |
0.9472 USD |
0.9267 USD |
| 2021-02-18 |
0.9103 USD |
9,330,231.4364 ADA |
0.8917 USD |
0.8917 USD |
0.9583 USD |
0.9141 USD |
| 2021-02-17 |
0.8882 USD |
10,395,778.3285 ADA |
0.8739 USD |
0.8245 USD |
0.8987 USD |
0.8902 USD |
| 2021-02-16 |
0.8730 USD |
8,900,166.8676 ADA |
0.8636 USD |
0.8341 USD |
0.9057 USD |
0.8706 USD |
| 2021-02-15 |
0.8546 USD |
33,906,691.7609 ADA |
0.8439 USD |
0.6900 USD |
0.9112 USD |
0.8602 USD |
| 2021-02-14 |
0.8544 USD |
9,799,404.9973 ADA |
0.9137 USD |
0.8083 USD |
0.9190 USD |
0.8433 USD |
| 2021-02-13 |
0.9085 USD |
12,512,731.8359 ADA |
0.9250 USD |
0.8207 USD |
0.9527 USD |
0.9134 USD |
| 2021-02-12 |
0.9266 USD |
14,052,342.5481 ADA |
0.9322 USD |
0.8659 USD |
0.9488 USD |
0.9260 USD |
| 2021-02-11 |
0.9254 USD |
23,752,372.0471 ADA |
0.9404 USD |
0.8656 USD |
0.9828 USD |
0.9283 USD |
| 2021-02-10 |
0.9298 USD |
47,043,614.7646 ADA |
0.7073 USD |
0.7073 USD |
0.9520 USD |
0.9420 USD |
| 2021-02-09 |
0.7053 USD |
9,098,141.7348 ADA |
0.6770 USD |
0.6619 USD |
0.7137 USD |
0.7060 USD |
| 2021-02-08 |
0.6920 USD |
20,243,596.4320 ADA |
0.6623 USD |
0.6324 USD |
0.7253 USD |
0.6754 USD |
| 2021-02-07 |
0.6533 USD |
33,651,781.2019 ADA |
0.6360 USD |
0.5809 USD |
0.7099 USD |
0.6636 USD |
| 2021-02-06 |
0.6243 USD |
29,770,632.2256 ADA |
0.5376 USD |
0.5200 USD |
0.6682 USD |
0.6350 USD |
| 2021-02-05 |
0.5343 USD |
29,159,496.0240 ADA |
0.4400 USD |
0.4370 USD |
0.5596 USD |
0.5397 USD |
| 2021-02-04 |
0.4423 USD |
6,911,525.4654 ADA |
0.4426 USD |
0.4106 USD |
0.4499 USD |
0.4393 USD |
| 2021-02-03 |
0.4418 USD |
6,326,384.0703 ADA |
0.4268 USD |
0.4161 USD |
0.4498 USD |
0.4427 USD |
| 2021-02-02 |
0.4298 USD |
19,287,114.6055 ADA |
0.4100 USD |
0.3897 USD |
0.4562 USD |
0.4258 USD |
| 2021-02-01 |
0.4060 USD |
12,069,254.6420 ADA |
0.3445 USD |
0.3325 USD |
0.4233 USD |
0.4088 USD |
| 2021-01-31 |
0.3471 USD |
2,650,392.6091 ADA |
0.3641 USD |
0.3390 USD |
0.3779 USD |
0.3454 USD |
| 2021-01-30 |
0.3627 USD |
4,051,769.9183 ADA |
0.3482 USD |
0.3379 USD |
0.3770 USD |
0.3641 USD |
| 2021-01-29 |
0.3506 USD |
8,299,813.3606 ADA |
0.3441 USD |
0.3307 USD |
0.3693 USD |
0.3475 USD |
| 2021-01-28 |
0.3465 USD |
5,240,220.9174 ADA |
0.3128 USD |
0.3055 USD |
0.3558 USD |
0.3427 USD |
| 2021-01-27 |
0.3114 USD |
4,181,332.5907 ADA |
0.3437 USD |
0.3046 USD |
0.3438 USD |
0.3125 USD |
| 2021-01-26 |
0.3446 USD |
3,132,416.3561 ADA |
0.3422 USD |
0.3245 USD |
0.3507 USD |
0.3438 USD |
| 2021-01-25 |
0.3461 USD |
2,939,027.3616 ADA |
0.3546 USD |
0.3394 USD |
0.3650 USD |
0.3431 USD |
| 2021-01-24 |
0.3534 USD |
3,356,550.9392 ADA |
0.3457 USD |
0.3382 USD |
0.3700 USD |
0.3540 USD |
| 2021-01-23 |
0.3447 USD |
3,720,543.2890 ADA |
0.3498 USD |
0.3365 USD |
0.3588 USD |
0.3457 USD |
| 2021-01-22 |
0.3497 USD |
7,366,800.6596 ADA |
0.3081 USD |
0.2807 USD |
0.3600 USD |
0.3507 USD |
| 2021-01-21 |
0.3150 USD |
9,929,325.5687 ADA |
0.3770 USD |
0.3005 USD |
0.3794 USD |
0.3086 USD |