Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-26 |
0.1032 USD |
2,503,634.1432 ADA |
0.1063 USD |
0.0992 USD |
0.1076 USD |
0.1029 USD |
| 2020-10-25 |
0.1064 USD |
688,686.9120 ADA |
0.1080 USD |
0.1061 USD |
0.1088 USD |
0.1064 USD |
| 2020-10-24 |
0.1082 USD |
634,057.2648 ADA |
0.1083 USD |
0.1075 USD |
0.1099 USD |
0.1080 USD |
| 2020-10-23 |
0.1080 USD |
871,787.4850 ADA |
0.1104 USD |
0.1055 USD |
0.1121 USD |
0.1080 USD |
| 2020-10-22 |
0.1107 USD |
752,412.0651 ADA |
0.1065 USD |
0.1056 USD |
0.1128 USD |
0.1107 USD |
| 2020-10-21 |
0.1058 USD |
3,110,579.3590 ADA |
0.1020 USD |
0.1017 USD |
0.1087 USD |
0.1064 USD |
| 2020-10-20 |
0.1022 USD |
1,499,609.9981 ADA |
0.1085 USD |
0.1009 USD |
0.1092 USD |
0.1024 USD |
| 2020-10-19 |
0.1090 USD |
787,224.2458 ADA |
0.1076 USD |
0.1062 USD |
0.1111 USD |
0.1086 USD |
| 2020-10-18 |
0.1074 USD |
100,485.1561 ADA |
0.1059 USD |
0.1053 USD |
0.1076 USD |
0.1074 USD |
| 2020-10-17 |
0.1062 USD |
248,835.0287 ADA |
0.1042 USD |
0.1034 USD |
0.1073 USD |
0.1060 USD |
| 2020-10-16 |
0.1043 USD |
375,790.5230 ADA |
0.1066 USD |
0.1026 USD |
0.1074 USD |
0.1041 USD |
| 2020-10-15 |
0.1065 USD |
245,668.0529 ADA |
0.1071 USD |
0.1047 USD |
0.1079 USD |
0.1066 USD |
| 2020-10-14 |
0.1076 USD |
1,745,071.9591 ADA |
0.1095 USD |
0.1056 USD |
0.1125 USD |
0.1075 USD |
| 2020-10-13 |
0.1088 USD |
1,147,018.9893 ADA |
0.1096 USD |
0.1079 USD |
0.1143 USD |
0.1089 USD |
| 2020-10-12 |
0.1101 USD |
1,087,609.5070 ADA |
0.1065 USD |
0.1025 USD |
0.1136 USD |
0.1098 USD |
| 2020-10-11 |
0.1066 USD |
390,941.7433 ADA |
0.1050 USD |
0.1044 USD |
0.1090 USD |
0.1067 USD |
| 2020-10-10 |
0.1054 USD |
1,349,520.4821 ADA |
0.1016 USD |
0.1016 USD |
0.1114 USD |
0.1052 USD |
| 2020-10-09 |
0.1022 USD |
984,546.5122 ADA |
0.0964 USD |
0.0951 USD |
0.1027 USD |
0.1016 USD |
| 2020-10-08 |
0.0960 USD |
532,551.4259 ADA |
0.0938 USD |
0.0901 USD |
0.0973 USD |
0.0962 USD |
| 2020-10-07 |
0.0939 USD |
298,818.7867 ADA |
0.0929 USD |
0.0897 USD |
0.0945 USD |
0.0939 USD |
| 2020-10-06 |
0.0927 USD |
1,417,698.0924 ADA |
0.0977 USD |
0.0915 USD |
0.0989 USD |
0.0932 USD |
| 2020-10-05 |
0.0975 USD |
425,434.0130 ADA |
0.0971 USD |
0.0962 USD |
0.0996 USD |
0.0975 USD |
| 2020-10-04 |
0.0972 USD |
341,298.5252 ADA |
0.0934 USD |
0.0924 USD |
0.0982 USD |
0.0970 USD |
| 2020-10-03 |
0.0936 USD |
802,637.7918 ADA |
0.0930 USD |
0.0925 USD |
0.0953 USD |
0.0933 USD |
| 2020-10-02 |
0.0928 USD |
2,098,149.5682 ADA |
0.0979 USD |
0.0901 USD |
0.1003 USD |
0.0929 USD |
| 2020-10-01 |
0.0978 USD |
2,194,702.5308 ADA |
0.1015 USD |
0.0951 USD |
0.1045 USD |
0.0980 USD |
| 2020-09-30 |
0.1012 USD |
2,428,095.8376 ADA |
0.1013 USD |
0.0970 USD |
0.1016 USD |
0.1010 USD |
| 2020-09-29 |
0.1013 USD |
951,690.4406 ADA |
0.1004 USD |
0.0976 USD |
0.1035 USD |
0.1019 USD |
| 2020-09-28 |
0.1002 USD |
2,390,070.4459 ADA |
0.1017 USD |
0.0997 USD |
0.1066 USD |
0.1005 USD |
| 2020-09-27 |
0.1014 USD |
1,880,139.3298 ADA |
0.0956 USD |
0.0945 USD |
0.1028 USD |
0.1016 USD |
| 2020-09-26 |
0.0959 USD |
1,204,990.6604 ADA |
0.0972 USD |
0.0926 USD |
0.1000 USD |
0.0957 USD |
| 2020-09-25 |
0.0962 USD |
3,870,275.6128 ADA |
0.0828 USD |
0.0827 USD |
0.0986 USD |
0.0972 USD |
| 2020-09-24 |
0.0829 USD |
1,412,645.9522 ADA |
0.0762 USD |
0.0758 USD |
0.0838 USD |
0.0828 USD |
| 2020-09-23 |
0.0771 USD |
527,158.7084 ADA |
0.0820 USD |
0.0758 USD |
0.0829 USD |
0.0769 USD |
| 2020-09-22 |
0.0816 USD |
401,217.9228 ADA |
0.0801 USD |
0.0796 USD |
0.0836 USD |
0.0818 USD |
| 2020-09-21 |
0.0809 USD |
3,936,961.3889 ADA |
0.0895 USD |
0.0771 USD |
0.0902 USD |
0.0798 USD |
| 2020-09-20 |
0.0897 USD |
328,722.2158 ADA |
0.0914 USD |
0.0880 USD |
0.0923 USD |
0.0895 USD |
| 2020-09-19 |
0.0917 USD |
358,638.0049 ADA |
0.0909 USD |
0.0908 USD |
0.0934 USD |
0.0917 USD |
| 2020-09-18 |
0.0907 USD |
187,250.6505 ADA |
0.0941 USD |
0.0900 USD |
0.0941 USD |
0.0904 USD |
| 2020-09-17 |
0.0941 USD |
2,294,913.7782 ADA |
0.0912 USD |
0.0910 USD |
0.0947 USD |
0.0942 USD |
| 2020-09-16 |
0.0915 USD |
1,495,571.6477 ADA |
0.0933 USD |
0.0899 USD |
0.0933 USD |
0.0914 USD |
| 2020-09-15 |
0.0935 USD |
443,042.0754 ADA |
0.0967 USD |
0.0931 USD |
0.0981 USD |
0.0934 USD |
| 2020-09-14 |
0.0969 USD |
365,623.3611 ADA |
0.0939 USD |
0.0939 USD |
0.0982 USD |
0.0968 USD |
| 2020-09-13 |
0.0950 USD |
238,592.8346 ADA |
0.0979 USD |
0.0932 USD |
0.0998 USD |
0.0953 USD |
| 2020-09-12 |
0.0978 USD |
146,922.5228 ADA |
0.0968 USD |
0.0948 USD |
0.0985 USD |
0.0972 USD |
| 2020-09-11 |
0.0973 USD |
317,067.5047 ADA |
0.0974 USD |
0.0936 USD |
0.0975 USD |
0.0973 USD |
| 2020-09-10 |
0.0972 USD |
707,430.4941 ADA |
0.0942 USD |
0.0942 USD |
0.0996 USD |
0.0971 USD |
| 2020-09-09 |
0.0932 USD |
307,584.7810 ADA |
0.0910 USD |
0.0897 USD |
0.0958 USD |
0.0930 USD |
| 2020-09-08 |
0.0913 USD |
449,985.8166 ADA |
0.0938 USD |
0.0884 USD |
0.0967 USD |
0.0915 USD |
| 2020-09-07 |
0.0933 USD |
434,428.4110 ADA |
0.0928 USD |
0.0867 USD |
0.0939 USD |
0.0933 USD |