Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-14 |
0.1582 USD |
1,442,179.3972 ADA |
0.1541 USD |
0.1499 USD |
0.1586 USD |
0.1586 USD |
| 2020-12-13 |
0.1541 USD |
2,228,368.2793 ADA |
0.1445 USD |
0.1431 USD |
0.1567 USD |
0.1541 USD |
| 2020-12-12 |
0.1447 USD |
1,641,369.1071 ADA |
0.1393 USD |
0.1389 USD |
0.1474 USD |
0.1442 USD |
| 2020-12-11 |
0.1398 USD |
1,000,659.8647 ADA |
0.1423 USD |
0.1351 USD |
0.1429 USD |
0.1395 USD |
| 2020-12-10 |
0.1425 USD |
1,753,500.5198 ADA |
0.1482 USD |
0.1393 USD |
0.1483 USD |
0.1418 USD |
| 2020-12-09 |
0.1485 USD |
6,824,953.1313 ADA |
0.1409 USD |
0.1302 USD |
0.1502 USD |
0.1483 USD |
| 2020-12-08 |
0.1413 USD |
3,625,384.9564 ADA |
0.1543 USD |
0.1379 USD |
0.1552 USD |
0.1412 USD |
| 2020-12-07 |
0.1545 USD |
1,008,252.7262 ADA |
0.1588 USD |
0.1516 USD |
0.1588 USD |
0.1543 USD |
| 2020-12-06 |
0.1588 USD |
2,230,794.1928 ADA |
0.1602 USD |
0.1532 USD |
0.1625 USD |
0.1588 USD |
| 2020-12-05 |
0.1592 USD |
2,344,698.1204 ADA |
0.1475 USD |
0.1462 USD |
0.1620 USD |
0.1600 USD |
| 2020-12-04 |
0.1486 USD |
5,260,092.2114 ADA |
0.1639 USD |
0.1464 USD |
0.1646 USD |
0.1480 USD |
| 2020-12-03 |
0.1645 USD |
2,001,118.3942 ADA |
0.1592 USD |
0.1556 USD |
0.1684 USD |
0.1643 USD |
| 2020-12-02 |
0.1594 USD |
2,643,513.4652 ADA |
0.1551 USD |
0.1513 USD |
0.1598 USD |
0.1589 USD |
| 2020-12-01 |
0.1563 USD |
5,959,880.0792 ADA |
0.1722 USD |
0.1425 USD |
0.1744 USD |
0.1559 USD |
| 2020-11-30 |
0.1717 USD |
4,548,216.1664 ADA |
0.1672 USD |
0.1604 USD |
0.1739 USD |
0.1720 USD |
| 2020-11-29 |
0.1660 USD |
2,135,402.3507 ADA |
0.1654 USD |
0.1576 USD |
0.1717 USD |
0.1670 USD |
| 2020-11-28 |
0.1650 USD |
5,228,685.5521 ADA |
0.1425 USD |
0.1397 USD |
0.1725 USD |
0.1654 USD |
| 2020-11-27 |
0.1406 USD |
2,291,122.0369 ADA |
0.1401 USD |
0.1315 USD |
0.1458 USD |
0.1420 USD |
| 2020-11-26 |
0.1379 USD |
22,186,868.2633 ADA |
0.1546 USD |
0.1195 USD |
0.1602 USD |
0.1396 USD |
| 2020-11-25 |
0.1553 USD |
5,111,326.5642 ADA |
0.1673 USD |
0.1470 USD |
0.1759 USD |
0.1550 USD |
| 2020-11-24 |
0.1659 USD |
5,371,041.8906 ADA |
0.1547 USD |
0.1515 USD |
0.1829 USD |
0.1669 USD |
| 2020-11-23 |
0.1517 USD |
6,672,500.8038 ADA |
0.1460 USD |
0.1410 USD |
0.1586 USD |
0.1544 USD |
| 2020-11-22 |
0.1453 USD |
9,644,834.3290 ADA |
0.1335 USD |
0.1198 USD |
0.1532 USD |
0.1455 USD |
| 2020-11-21 |
0.1331 USD |
6,605,363.3001 ADA |
0.1187 USD |
0.1165 USD |
0.1340 USD |
0.1326 USD |
| 2020-11-20 |
0.1178 USD |
4,525,065.0148 ADA |
0.1057 USD |
0.1055 USD |
0.1195 USD |
0.1185 USD |
| 2020-11-19 |
0.1057 USD |
300,286.3775 ADA |
0.1066 USD |
0.1043 USD |
0.1081 USD |
0.1059 USD |
| 2020-11-18 |
0.1068 USD |
3,267,605.1226 ADA |
0.1096 USD |
0.1021 USD |
0.1116 USD |
0.1069 USD |
| 2020-11-17 |
0.1096 USD |
2,505,828.0826 ADA |
0.1039 USD |
0.1036 USD |
0.1124 USD |
0.1095 USD |
| 2020-11-16 |
0.1038 USD |
1,215,392.0521 ADA |
0.1004 USD |
0.0995 USD |
0.1050 USD |
0.1038 USD |
| 2020-11-15 |
0.1006 USD |
644,589.1696 ADA |
0.1040 USD |
0.0986 USD |
0.1052 USD |
0.1005 USD |
| 2020-11-14 |
0.1045 USD |
275,491.7993 ADA |
0.1065 USD |
0.1016 USD |
0.1072 USD |
0.1043 USD |
| 2020-11-13 |
0.1061 USD |
452,231.1756 ADA |
0.1044 USD |
0.1041 USD |
0.1078 USD |
0.1064 USD |
| 2020-11-12 |
0.1047 USD |
502,650.5113 ADA |
0.1059 USD |
0.1026 USD |
0.1066 USD |
0.1046 USD |
| 2020-11-11 |
0.1061 USD |
394,517.3981 ADA |
0.1060 USD |
0.1056 USD |
0.1089 USD |
0.1062 USD |
| 2020-11-10 |
0.1058 USD |
632,365.5930 ADA |
0.1051 USD |
0.1038 USD |
0.1091 USD |
0.1058 USD |
| 2020-11-09 |
0.1054 USD |
1,293,377.4703 ADA |
0.1066 USD |
0.1015 USD |
0.1076 USD |
0.1057 USD |
| 2020-11-08 |
0.1070 USD |
546,096.3551 ADA |
0.1015 USD |
0.1000 USD |
0.1082 USD |
0.1068 USD |
| 2020-11-07 |
0.1016 USD |
2,341,127.5801 ADA |
0.1098 USD |
0.0996 USD |
0.1135 USD |
0.1013 USD |
| 2020-11-06 |
0.1091 USD |
1,347,777.2607 ADA |
0.0974 USD |
0.0971 USD |
0.1097 USD |
0.1091 USD |
| 2020-11-05 |
0.0976 USD |
1,000,403.4508 ADA |
0.0955 USD |
0.0922 USD |
0.0979 USD |
0.0976 USD |
| 2020-11-04 |
0.0953 USD |
865,457.0831 ADA |
0.0938 USD |
0.0918 USD |
0.0963 USD |
0.0954 USD |
| 2020-11-03 |
0.0936 USD |
1,025,995.2331 ADA |
0.0920 USD |
0.0882 USD |
0.0940 USD |
0.0935 USD |
| 2020-11-02 |
0.0927 USD |
776,939.5009 ADA |
0.0986 USD |
0.0917 USD |
0.1000 USD |
0.0924 USD |
| 2020-11-01 |
0.0978 USD |
606,656.6000 ADA |
0.0929 USD |
0.0926 USD |
0.0985 USD |
0.0980 USD |
| 2020-10-31 |
0.0930 USD |
2,337,501.8541 ADA |
0.0930 USD |
0.0922 USD |
0.0954 USD |
0.0929 USD |
| 2020-10-30 |
0.0935 USD |
1,126,840.5093 ADA |
0.0949 USD |
0.0893 USD |
0.0955 USD |
0.0933 USD |
| 2020-10-29 |
0.0955 USD |
294,081.9987 ADA |
0.0987 USD |
0.0950 USD |
0.1007 USD |
0.0955 USD |
| 2020-10-28 |
0.0991 USD |
1,465,411.3501 ADA |
0.1023 USD |
0.0952 USD |
0.1032 USD |
0.0989 USD |
| 2020-10-27 |
0.1026 USD |
622,008.2366 ADA |
0.1029 USD |
0.1020 USD |
0.1058 USD |
0.1027 USD |
| 2020-10-26 |
0.1032 USD |
2,503,634.1432 ADA |
0.1063 USD |
0.0992 USD |
0.1076 USD |
0.1029 USD |