Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
0.5206 USD |
748,368.0813 ADA |
0.5230 USD |
0.5087 USD |
0.5309 USD |
0.5190 USD |
| 2024-01-06 |
0.5231 USD |
593,587.9474 ADA |
0.5419 USD |
0.5076 USD |
0.5435 USD |
0.5279 USD |
| 2024-01-05 |
0.5443 USD |
1,501,572.0538 ADA |
0.5724 USD |
0.5223 USD |
0.5736 USD |
0.5287 USD |
| 2024-01-04 |
0.5631 USD |
905,675.5017 ADA |
0.5572 USD |
0.5499 USD |
0.5779 USD |
0.5733 USD |
| 2024-01-03 |
0.5515 USD |
3,469,803.9991 ADA |
0.6063 USD |
0.4889 USD |
0.6188 USD |
0.5579 USD |
| 2024-01-02 |
0.6269 USD |
730,334.3362 ADA |
0.6239 USD |
0.6087 USD |
0.6373 USD |
0.6160 USD |
| 2024-01-01 |
0.6058 USD |
508,740.8143 ADA |
0.5953 USD |
0.5912 USD |
0.6243 USD |
0.6238 USD |
| 2023-12-31 |
0.6030 USD |
673,220.6328 ADA |
0.6015 USD |
0.5956 USD |
0.6104 USD |
0.6022 USD |
| 2023-12-30 |
0.6052 USD |
617,255.5877 ADA |
0.6084 USD |
0.5939 USD |
0.6139 USD |
0.6040 USD |
| 2023-12-29 |
0.6100 USD |
884,766.4439 ADA |
0.6194 USD |
0.5967 USD |
0.6263 USD |
0.6080 USD |
| 2023-12-28 |
0.6225 USD |
1,857,041.7838 ADA |
0.6322 USD |
0.6104 USD |
0.6774 USD |
0.6196 USD |
| 2023-12-27 |
0.6154 USD |
1,535,055.4953 ADA |
0.6096 USD |
0.5849 USD |
0.6393 USD |
0.6354 USD |
| 2023-12-26 |
0.6024 USD |
3,196,297.5739 ADA |
0.6251 USD |
0.5614 USD |
0.6283 USD |
0.6014 USD |
| 2023-12-25 |
0.6147 USD |
1,312,669.2603 ADA |
0.5933 USD |
0.5902 USD |
0.6275 USD |
0.6217 USD |
| 2023-12-24 |
0.6158 USD |
1,286,896.1793 ADA |
0.6139 USD |
0.6046 USD |
0.6294 USD |
0.6136 USD |
| 2023-12-23 |
0.6062 USD |
713,819.5061 ADA |
0.6233 USD |
0.5971 USD |
0.6243 USD |
0.6069 USD |
| 2023-12-22 |
0.6281 USD |
2,920,294.1197 ADA |
0.6397 USD |
0.6063 USD |
0.6520 USD |
0.6207 USD |
| 2023-12-21 |
0.6368 USD |
2,247,705.0422 ADA |
0.5898 USD |
0.5826 USD |
0.6400 USD |
0.6365 USD |
| 2023-12-20 |
0.5937 USD |
832,950.0819 ADA |
0.5763 USD |
0.5693 USD |
0.6104 USD |
0.6078 USD |
| 2023-12-19 |
0.5943 USD |
1,120,331.5569 ADA |
0.6028 USD |
0.5670 USD |
0.6175 USD |
0.5746 USD |
| 2023-12-18 |
0.5672 USD |
1,718,889.9928 ADA |
0.5806 USD |
0.5439 USD |
0.6015 USD |
0.5985 USD |
| 2023-12-17 |
0.5815 USD |
993,656.4244 ADA |
0.6096 USD |
0.5777 USD |
0.6191 USD |
0.5813 USD |
| 2023-12-16 |
0.6094 USD |
842,620.9551 ADA |
0.6022 USD |
0.5873 USD |
0.6265 USD |
0.6122 USD |
| 2023-12-15 |
0.6259 USD |
2,282,269.2525 ADA |
0.6436 USD |
0.6127 USD |
0.6544 USD |
0.6199 USD |
| 2023-12-14 |
0.6369 USD |
3,415,747.9122 ADA |
0.6690 USD |
0.6100 USD |
0.6805 USD |
0.6394 USD |
| 2023-12-13 |
0.6041 USD |
4,838,066.4851 ADA |
0.5766 USD |
0.5430 USD |
0.6790 USD |
0.6637 USD |
| 2023-12-12 |
0.5838 USD |
2,216,870.6587 ADA |
0.5532 USD |
0.5517 USD |
0.6065 USD |
0.5735 USD |
| 2023-12-11 |
0.5512 USD |
4,431,249.6431 ADA |
0.5959 USD |
0.5119 USD |
0.5986 USD |
0.5493 USD |
| 2023-12-10 |
0.5908 USD |
1,911,139.0141 ADA |
0.5799 USD |
0.5703 USD |
0.6064 USD |
0.5966 USD |
| 2023-12-09 |
0.6032 USD |
5,151,291.8112 ADA |
0.5463 USD |
0.5444 USD |
0.6470 USD |
0.5950 USD |
| 2023-12-08 |
0.5465 USD |
4,266,666.9374 ADA |
0.4559 USD |
0.4531 USD |
0.5712 USD |
0.5470 USD |
| 2023-12-07 |
0.4464 USD |
2,998,186.7293 ADA |
0.4440 USD |
0.4319 USD |
0.4594 USD |
0.4560 USD |
| 2023-12-06 |
0.4471 USD |
2,460,545.7167 ADA |
0.4252 USD |
0.4169 USD |
0.4510 USD |
0.4463 USD |
| 2023-12-05 |
0.4111 USD |
1,628,401.3393 ADA |
0.4066 USD |
0.3963 USD |
0.4241 USD |
0.4190 USD |
| 2023-12-04 |
0.4023 USD |
1,532,118.3390 ADA |
0.3946 USD |
0.3915 USD |
0.4148 USD |
0.3999 USD |
| 2023-12-03 |
0.3925 USD |
507,691.2663 ADA |
0.3978 USD |
0.3878 USD |
0.4023 USD |
0.3920 USD |
| 2023-12-02 |
0.3906 USD |
1,163,599.9714 ADA |
0.3836 USD |
0.3828 USD |
0.3949 USD |
0.3924 USD |
| 2023-12-01 |
0.3796 USD |
922,249.8289 ADA |
0.3748 USD |
0.3738 USD |
0.3856 USD |
0.3850 USD |
| 2023-11-30 |
0.3758 USD |
870,121.0380 ADA |
0.3819 USD |
0.3720 USD |
0.3823 USD |
0.3748 USD |
| 2023-11-29 |
0.3838 USD |
1,482,893.1204 ADA |
0.3860 USD |
0.3777 USD |
0.3890 USD |
0.3825 USD |
| 2023-11-28 |
0.3787 USD |
1,024,578.2344 ADA |
0.3782 USD |
0.3695 USD |
0.3881 USD |
0.3843 USD |
| 2023-11-27 |
0.3779 USD |
812,782.7556 ADA |
0.3873 USD |
0.3715 USD |
0.3916 USD |
0.3778 USD |
| 2023-11-26 |
0.3887 USD |
715,279.4165 ADA |
0.3943 USD |
0.3781 USD |
0.3953 USD |
0.3831 USD |
| 2023-11-25 |
0.3917 USD |
569,602.9691 ADA |
0.3861 USD |
0.3844 USD |
0.3957 USD |
0.3946 USD |
| 2023-11-24 |
0.3909 USD |
2,006,561.2134 ADA |
0.3876 USD |
0.3851 USD |
0.3975 USD |
0.3876 USD |
| 2023-11-23 |
0.3825 USD |
1,438,756.4381 ADA |
0.3805 USD |
0.3764 USD |
0.3871 USD |
0.3863 USD |
| 2023-11-22 |
0.3752 USD |
1,335,985.4750 ADA |
0.3568 USD |
0.3560 USD |
0.3873 USD |
0.3843 USD |
| 2023-11-21 |
0.3764 USD |
1,530,975.9774 ADA |
0.3801 USD |
0.3607 USD |
0.3899 USD |
0.3659 USD |
| 2023-11-20 |
0.3908 USD |
2,431,519.9585 ADA |
0.3831 USD |
0.3787 USD |
0.3994 USD |
0.3833 USD |
| 2023-11-19 |
0.3772 USD |
1,144,855.3306 ADA |
0.3779 USD |
0.3690 USD |
0.3856 USD |
0.3846 USD |