Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.3641 USD |
3,894,652.4510 ADA |
0.3741 USD |
0.3426 USD |
0.3867 USD |
0.3534 USD |
| 2024-09-30 |
0.3886 USD |
1,349,367.3801 ADA |
0.3983 USD |
0.3787 USD |
0.3983 USD |
0.3814 USD |
| 2024-09-29 |
0.3988 USD |
658,522.2438 ADA |
0.4013 USD |
0.3938 USD |
0.4049 USD |
0.3995 USD |
| 2024-09-28 |
0.4017 USD |
888,495.5365 ADA |
0.4033 USD |
0.3933 USD |
0.4069 USD |
0.4012 USD |
| 2024-09-27 |
0.4085 USD |
1,994,444.7676 ADA |
0.4035 USD |
0.4012 USD |
0.4163 USD |
0.4032 USD |
| 2024-09-26 |
0.3967 USD |
2,212,648.6364 ADA |
0.3826 USD |
0.3791 USD |
0.4047 USD |
0.3975 USD |
| 2024-09-25 |
0.3867 USD |
1,516,977.9329 ADA |
0.3886 USD |
0.3808 USD |
0.3949 USD |
0.3836 USD |
| 2024-09-24 |
0.3757 USD |
2,058,772.1356 ADA |
0.3646 USD |
0.3595 USD |
0.3926 USD |
0.3872 USD |
| 2024-09-23 |
0.3571 USD |
1,273,251.8013 ADA |
0.3524 USD |
0.3461 USD |
0.3650 USD |
0.3629 USD |
| 2024-09-22 |
0.3553 USD |
271,937.6744 ADA |
0.3595 USD |
0.3493 USD |
0.3596 USD |
0.3505 USD |
| 2024-09-21 |
0.3568 USD |
395,896.4242 ADA |
0.3519 USD |
0.3506 USD |
0.3599 USD |
0.3573 USD |
| 2024-09-20 |
0.3528 USD |
824,679.6235 ADA |
0.3524 USD |
0.3496 USD |
0.3618 USD |
0.3528 USD |
| 2024-09-19 |
0.3513 USD |
1,173,031.2602 ADA |
0.3467 USD |
0.3463 USD |
0.3572 USD |
0.3512 USD |
| 2024-09-18 |
0.3340 USD |
666,880.5358 ADA |
0.3340 USD |
0.3278 USD |
0.3407 USD |
0.3371 USD |
| 2024-09-17 |
0.3377 USD |
690,356.7527 ADA |
0.3307 USD |
0.3293 USD |
0.3436 USD |
0.3354 USD |
| 2024-09-16 |
0.3332 USD |
409,460.3989 ADA |
0.3386 USD |
0.3274 USD |
0.3386 USD |
0.3293 USD |
| 2024-09-15 |
0.3461 USD |
1,024,613.1751 ADA |
0.3549 USD |
0.3350 USD |
0.3567 USD |
0.3399 USD |
| 2024-09-14 |
0.3552 USD |
1,286,823.2212 ADA |
0.3618 USD |
0.3518 USD |
0.3621 USD |
0.3555 USD |
| 2024-09-13 |
0.3586 USD |
1,147,489.1242 ADA |
0.3580 USD |
0.3512 USD |
0.3657 USD |
0.3602 USD |
| 2024-09-12 |
0.3569 USD |
2,673,587.3317 ADA |
0.3549 USD |
0.3532 USD |
0.3627 USD |
0.3561 USD |
| 2024-09-11 |
0.3436 USD |
1,419,526.8249 ADA |
0.3441 USD |
0.3311 USD |
0.3581 USD |
0.3542 USD |
| 2024-09-10 |
0.3434 USD |
928,396.1269 ADA |
0.3435 USD |
0.3380 USD |
0.3461 USD |
0.3434 USD |
| 2024-09-09 |
0.3440 USD |
1,067,831.2460 ADA |
0.3403 USD |
0.3384 USD |
0.3496 USD |
0.3442 USD |
| 2024-09-08 |
0.3355 USD |
1,796,039.7102 ADA |
0.3262 USD |
0.3247 USD |
0.3419 USD |
0.3371 USD |
| 2024-09-07 |
0.3254 USD |
1,606,544.2548 ADA |
0.3160 USD |
0.3160 USD |
0.3287 USD |
0.3254 USD |
| 2024-09-06 |
0.3213 USD |
1,539,379.4930 ADA |
0.3258 USD |
0.3040 USD |
0.3326 USD |
0.3157 USD |
| 2024-09-05 |
0.3256 USD |
2,398,436.2093 ADA |
0.3241 USD |
0.3205 USD |
0.3404 USD |
0.3258 USD |
| 2024-09-04 |
0.3235 USD |
2,012,822.2577 ADA |
0.3193 USD |
0.3066 USD |
0.3298 USD |
0.3235 USD |
| 2024-09-03 |
0.3273 USD |
685,228.2167 ADA |
0.3362 USD |
0.3205 USD |
0.3404 USD |
0.3242 USD |
| 2024-09-02 |
0.3321 USD |
501,887.6357 ADA |
0.3329 USD |
0.3262 USD |
0.3382 USD |
0.3372 USD |
| 2024-09-01 |
0.3412 USD |
1,214,425.1952 ADA |
0.3458 USD |
0.3350 USD |
0.3468 USD |
0.3373 USD |
| 2024-08-31 |
0.3487 USD |
1,054,469.4979 ADA |
0.3479 USD |
0.3458 USD |
0.3515 USD |
0.3462 USD |
| 2024-08-30 |
0.3531 USD |
3,279,766.6433 ADA |
0.3587 USD |
0.3384 USD |
0.3627 USD |
0.3486 USD |
| 2024-08-29 |
0.3575 USD |
1,805,599.8963 ADA |
0.3515 USD |
0.3498 USD |
0.3685 USD |
0.3561 USD |
| 2024-08-28 |
0.3519 USD |
1,202,137.9252 ADA |
0.3506 USD |
0.3413 USD |
0.3616 USD |
0.3516 USD |
| 2024-08-27 |
0.3661 USD |
1,562,827.9397 ADA |
0.3669 USD |
0.3437 USD |
0.3734 USD |
0.3500 USD |
| 2024-08-26 |
0.3781 USD |
1,095,610.5055 ADA |
0.3858 USD |
0.3669 USD |
0.3882 USD |
0.3678 USD |
| 2024-08-25 |
0.3859 USD |
1,153,839.4231 ADA |
0.3941 USD |
0.3780 USD |
0.3948 USD |
0.3873 USD |
| 2024-08-24 |
0.3939 USD |
594,554.8091 ADA |
0.3918 USD |
0.3887 USD |
0.4023 USD |
0.4016 USD |
| 2024-08-23 |
0.3820 USD |
3,604,713.3280 ADA |
0.3777 USD |
0.3747 USD |
0.3939 USD |
0.3905 USD |
| 2024-08-22 |
0.3703 USD |
1,205,765.5853 ADA |
0.3698 USD |
0.3650 USD |
0.3764 USD |
0.3715 USD |
| 2024-08-21 |
0.3571 USD |
2,180,884.4637 ADA |
0.3451 USD |
0.3436 USD |
0.3700 USD |
0.3695 USD |
| 2024-08-20 |
0.3433 USD |
595,179.3972 ADA |
0.3374 USD |
0.3364 USD |
0.3491 USD |
0.3487 USD |
| 2024-08-19 |
0.3379 USD |
546,226.6886 ADA |
0.3342 USD |
0.3285 USD |
0.3384 USD |
0.3380 USD |
| 2024-08-18 |
0.3360 USD |
513,570.0398 ADA |
0.3380 USD |
0.3335 USD |
0.3405 USD |
0.3355 USD |
| 2024-08-17 |
0.3332 USD |
338,959.0745 ADA |
0.3305 USD |
0.3280 USD |
0.3395 USD |
0.3364 USD |
| 2024-08-16 |
0.3323 USD |
2,035,667.9489 ADA |
0.3252 USD |
0.3208 USD |
0.3459 USD |
0.3340 USD |
| 2024-08-15 |
0.3354 USD |
1,086,505.0390 ADA |
0.3364 USD |
0.3226 USD |
0.3419 USD |
0.3232 USD |
| 2024-08-14 |
0.3388 USD |
451,675.9905 ADA |
0.3399 USD |
0.3317 USD |
0.3459 USD |
0.3348 USD |
| 2024-08-13 |
0.3373 USD |
819,509.4413 ADA |
0.3396 USD |
0.3315 USD |
0.3417 USD |
0.3388 USD |