Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
0.3602 USD |
2,137,573.5431 ADA |
0.3494 USD |
0.3471 USD |
0.3739 USD |
0.3724 USD |
| 2024-07-05 |
0.3408 USD |
4,155,192.1694 ADA |
0.3622 USD |
0.3172 USD |
0.3622 USD |
0.3521 USD |
| 2024-07-04 |
0.3941 USD |
1,425,129.6808 ADA |
0.4085 USD |
0.3740 USD |
0.4145 USD |
0.3764 USD |
| 2024-07-03 |
0.4065 USD |
2,335,813.6167 ADA |
0.4194 USD |
0.4011 USD |
0.4235 USD |
0.4081 USD |
| 2024-07-02 |
0.4130 USD |
1,355,543.1536 ADA |
0.4039 USD |
0.4039 USD |
0.4202 USD |
0.4195 USD |
| 2024-07-01 |
0.4008 USD |
1,351,769.5997 ADA |
0.3931 USD |
0.3923 USD |
0.4089 USD |
0.4031 USD |
| 2024-06-30 |
0.3873 USD |
1,104,254.7727 ADA |
0.3841 USD |
0.3791 USD |
0.3944 USD |
0.3933 USD |
| 2024-06-29 |
0.3965 USD |
2,730,450.6937 ADA |
0.3863 USD |
0.3863 USD |
0.4048 USD |
0.3882 USD |
| 2024-06-28 |
0.3921 USD |
2,057,813.3972 ADA |
0.3922 USD |
0.3857 USD |
0.3977 USD |
0.3938 USD |
| 2024-06-27 |
0.3916 USD |
1,790,395.2043 ADA |
0.3856 USD |
0.3782 USD |
0.3946 USD |
0.3916 USD |
| 2024-06-26 |
0.3913 USD |
2,208,221.8131 ADA |
0.3923 USD |
0.3874 USD |
0.3970 USD |
0.3885 USD |
| 2024-06-25 |
0.3883 USD |
1,364,851.1078 ADA |
0.3787 USD |
0.3776 USD |
0.3974 USD |
0.3940 USD |
| 2024-06-24 |
0.3733 USD |
2,056,741.3649 ADA |
0.3806 USD |
0.3629 USD |
0.3820 USD |
0.3772 USD |
| 2024-06-23 |
0.3871 USD |
1,539,352.5387 ADA |
0.3852 USD |
0.3794 USD |
0.3938 USD |
0.3825 USD |
| 2024-06-22 |
0.3832 USD |
2,860,962.9926 ADA |
0.3765 USD |
0.3721 USD |
0.3918 USD |
0.3866 USD |
| 2024-06-21 |
0.3837 USD |
2,373,771.4348 ADA |
0.3852 USD |
0.3744 USD |
0.3912 USD |
0.3775 USD |
| 2024-06-20 |
0.3882 USD |
2,324,910.8868 ADA |
0.3845 USD |
0.3782 USD |
0.3976 USD |
0.3868 USD |
| 2024-06-19 |
0.3885 USD |
2,510,875.3851 ADA |
0.3837 USD |
0.3811 USD |
0.3983 USD |
0.3873 USD |
| 2024-06-18 |
0.3758 USD |
3,227,560.9519 ADA |
0.4015 USD |
0.3589 USD |
0.4030 USD |
0.3708 USD |
| 2024-06-17 |
0.4070 USD |
1,118,381.0158 ADA |
0.4155 USD |
0.3904 USD |
0.4210 USD |
0.4050 USD |
| 2024-06-16 |
0.4145 USD |
94,568.5623 ADA |
0.4136 USD |
0.4091 USD |
0.4175 USD |
0.4158 USD |
| 2024-06-15 |
0.4119 USD |
135,973.4064 ADA |
0.4119 USD |
0.4082 USD |
0.4157 USD |
0.4142 USD |
| 2024-06-14 |
0.4117 USD |
829,224.8942 ADA |
0.4210 USD |
0.3991 USD |
0.4245 USD |
0.4044 USD |
| 2024-06-13 |
0.4289 USD |
652,560.6118 ADA |
0.4379 USD |
0.4194 USD |
0.4388 USD |
0.4219 USD |
| 2024-06-12 |
0.4340 USD |
717,688.0632 ADA |
0.4224 USD |
0.4144 USD |
0.4442 USD |
0.4386 USD |
| 2024-06-11 |
0.4276 USD |
1,461,626.4389 ADA |
0.4405 USD |
0.4128 USD |
0.4413 USD |
0.4222 USD |
| 2024-06-10 |
0.4457 USD |
1,538,405.2084 ADA |
0.4445 USD |
0.4354 USD |
0.4517 USD |
0.4387 USD |
| 2024-06-09 |
0.4394 USD |
232,704.7652 ADA |
0.4362 USD |
0.4320 USD |
0.4460 USD |
0.4439 USD |
| 2024-06-08 |
0.4396 USD |
628,691.0691 ADA |
0.4495 USD |
0.4326 USD |
0.4495 USD |
0.4350 USD |
| 2024-06-07 |
0.4581 USD |
2,593,158.6249 ADA |
0.4584 USD |
0.4248 USD |
0.4900 USD |
0.4503 USD |
| 2024-06-06 |
0.4580 USD |
1,086,481.0409 ADA |
0.4616 USD |
0.4514 USD |
0.4620 USD |
0.4570 USD |
| 2024-06-05 |
0.4600 USD |
658,676.6004 ADA |
0.4619 USD |
0.4569 USD |
0.4654 USD |
0.4615 USD |
| 2024-06-04 |
0.4587 USD |
794,481.3113 ADA |
0.4578 USD |
0.4528 USD |
0.4654 USD |
0.4623 USD |
| 2024-06-03 |
0.4587 USD |
489,643.7166 ADA |
0.4471 USD |
0.4437 USD |
0.4635 USD |
0.4628 USD |
| 2024-06-02 |
0.4473 USD |
684,647.2913 ADA |
0.4500 USD |
0.4406 USD |
0.4543 USD |
0.4464 USD |
| 2024-06-01 |
0.4502 USD |
336,863.0852 ADA |
0.4475 USD |
0.4453 USD |
0.4534 USD |
0.4503 USD |
| 2024-05-31 |
0.4500 USD |
1,219,863.1371 ADA |
0.4465 USD |
0.4439 USD |
0.4557 USD |
0.4482 USD |
| 2024-05-30 |
0.4496 USD |
1,277,383.0306 ADA |
0.4526 USD |
0.4438 USD |
0.4561 USD |
0.4475 USD |
| 2024-05-29 |
0.4609 USD |
477,665.8008 ADA |
0.4584 USD |
0.4530 USD |
0.4647 USD |
0.4533 USD |
| 2024-05-28 |
0.4592 USD |
659,745.8336 ADA |
0.4687 USD |
0.4527 USD |
0.4699 USD |
0.4589 USD |
| 2024-05-27 |
0.4658 USD |
575,104.8304 ADA |
0.4588 USD |
0.4570 USD |
0.4748 USD |
0.4677 USD |
| 2024-05-26 |
0.4606 USD |
623,413.5715 ADA |
0.4626 USD |
0.4576 USD |
0.4633 USD |
0.4591 USD |
| 2024-05-25 |
0.4622 USD |
547,180.2854 ADA |
0.4603 USD |
0.4578 USD |
0.4652 USD |
0.4627 USD |
| 2024-05-24 |
0.4629 USD |
1,378,600.8800 ADA |
0.4659 USD |
0.4549 USD |
0.4701 USD |
0.4637 USD |
| 2024-05-23 |
0.4708 USD |
2,299,720.4616 ADA |
0.4838 USD |
0.4441 USD |
0.4890 USD |
0.4641 USD |
| 2024-05-22 |
0.4823 USD |
968,320.5542 ADA |
0.4951 USD |
0.4754 USD |
0.4956 USD |
0.4838 USD |
| 2024-05-21 |
0.5030 USD |
1,465,345.5943 ADA |
0.5029 USD |
0.4910 USD |
0.5105 USD |
0.4934 USD |
| 2024-05-20 |
0.4697 USD |
1,984,349.5088 ADA |
0.4680 USD |
0.4611 USD |
0.4784 USD |
0.4714 USD |
| 2024-05-19 |
0.4757 USD |
888,389.2787 ADA |
0.4822 USD |
0.4651 USD |
0.4842 USD |
0.4708 USD |
| 2024-05-18 |
0.4819 USD |
374,057.2911 ADA |
0.4826 USD |
0.4764 USD |
0.4868 USD |
0.4814 USD |