Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
1.0951 USDT |
1,844,091.1143 ADA |
1.0930 USDT |
1.0093 USDT |
1.1504 USDT |
1.0093 USDT |
| 2025-01-06 |
1.0855 USDT |
920,048.1578 ADA |
1.0933 USDT |
1.0621 USDT |
1.1151 USDT |
1.1015 USDT |
| 2025-01-05 |
1.0834 USDT |
2,044,547.6537 ADA |
1.0676 USDT |
1.0514 USDT |
1.1104 USDT |
1.0853 USDT |
| 2025-01-04 |
1.0783 USDT |
825,107.6269 ADA |
1.0955 USDT |
1.0571 USDT |
1.1145 USDT |
1.0751 USDT |
| 2025-01-03 |
1.0490 USDT |
2,109,896.6532 ADA |
0.9688 USDT |
0.9620 USDT |
1.1130 USDT |
1.1130 USDT |
| 2025-01-02 |
0.9596 USDT |
681,681.5412 ADA |
0.9225 USDT |
0.9225 USDT |
0.9831 USDT |
0.9643 USDT |
| 2025-01-01 |
0.8542 USDT |
531,647.1640 ADA |
0.8513 USDT |
0.8399 USDT |
0.8918 USDT |
0.8827 USDT |
| 2024-12-31 |
0.8550 USDT |
226,252.0714 ADA |
0.8601 USDT |
0.8414 USDT |
0.8778 USDT |
0.8486 USDT |
| 2024-12-30 |
0.8621 USDT |
594,148.8807 ADA |
0.8575 USDT |
0.8302 USDT |
0.9044 USDT |
0.8800 USDT |
| 2024-12-29 |
0.8880 USDT |
668,029.6312 ADA |
0.8893 USDT |
0.8527 USDT |
0.9105 USDT |
0.8579 USDT |
| 2024-12-28 |
0.8840 USDT |
231,036.2622 ADA |
0.8773 USDT |
0.8667 USDT |
0.8961 USDT |
0.8935 USDT |
| 2024-12-27 |
0.8777 USDT |
267,971.3107 ADA |
0.8622 USDT |
0.8568 USDT |
0.9137 USDT |
0.8697 USDT |
| 2024-12-26 |
0.8779 USDT |
639,846.1060 ADA |
0.9176 USDT |
0.8534 USDT |
0.9267 USDT |
0.8596 USDT |
| 2024-12-25 |
0.9219 USDT |
412,858.4278 ADA |
0.9357 USDT |
0.9000 USDT |
0.9400 USDT |
0.9115 USDT |
| 2024-12-24 |
0.9300 USDT |
849,483.3337 ADA |
0.9258 USDT |
0.8947 USDT |
0.9501 USDT |
0.9183 USDT |
| 2024-12-23 |
0.8858 USDT |
251,092.9861 ADA |
0.8769 USDT |
0.8627 USDT |
0.9155 USDT |
0.8690 USDT |
| 2024-12-22 |
0.8999 USDT |
690,415.6505 ADA |
0.9051 USDT |
0.8728 USDT |
0.9209 USDT |
0.8909 USDT |
| 2024-12-21 |
0.9409 USDT |
940,973.5574 ADA |
0.9515 USDT |
0.8865 USDT |
0.9965 USDT |
0.9140 USDT |
| 2024-12-20 |
0.8504 USDT |
2,594,387.3415 ADA |
0.8816 USDT |
0.7640 USDT |
0.9518 USDT |
0.9518 USDT |
| 2024-12-19 |
0.9284 USDT |
1,979,946.8148 ADA |
0.9668 USDT |
0.8698 USDT |
0.9889 USDT |
0.8748 USDT |
| 2024-12-18 |
1.0290 USDT |
1,189,598.7770 ADA |
1.0568 USDT |
0.9580 USDT |
1.0580 USDT |
0.9845 USDT |
| 2024-12-17 |
1.0857 USDT |
177,206.9185 ADA |
1.0722 USDT |
1.0554 USDT |
1.1086 USDT |
1.0940 USDT |
| 2024-12-16 |
1.0911 USDT |
750,894.6457 ADA |
1.1014 USDT |
1.0500 USDT |
1.1200 USDT |
1.0902 USDT |
| 2024-12-15 |
1.0826 USDT |
330,144.3231 ADA |
1.0584 USDT |
1.0400 USDT |
1.0963 USDT |
1.0567 USDT |
| 2024-12-14 |
1.0921 USDT |
418,536.6466 ADA |
1.1222 USDT |
1.0460 USDT |
1.1311 USDT |
1.0590 USDT |
| 2024-12-13 |
1.1048 USDT |
795,205.4831 ADA |
1.1222 USDT |
1.0774 USDT |
1.1272 USDT |
1.1152 USDT |
| 2024-12-12 |
1.1432 USDT |
1,318,545.1634 ADA |
1.0819 USDT |
1.0775 USDT |
1.1807 USDT |
1.1105 USDT |
| 2024-12-11 |
1.0677 USDT |
1,670,983.1217 ADA |
1.0209 USDT |
0.9727 USDT |
1.1126 USDT |
1.0794 USDT |
| 2024-12-10 |
0.9717 USDT |
4,366,580.1689 ADA |
1.0001 USDT |
0.9125 USDT |
1.0371 USDT |
0.9590 USDT |
| 2024-12-09 |
1.1433 USDT |
963,100.1825 ADA |
1.1924 USDT |
1.1000 USDT |
1.1924 USDT |
1.1141 USDT |
| 2024-12-08 |
1.1962 USDT |
821,604.7779 ADA |
1.2096 USDT |
1.1737 USDT |
1.2226 USDT |
1.1913 USDT |
| 2024-12-07 |
1.2078 USDT |
870,751.4866 ADA |
1.2243 USDT |
1.1883 USDT |
1.2359 USDT |
1.1996 USDT |
| 2024-12-06 |
1.1836 USDT |
775,662.7121 ADA |
1.1577 USDT |
1.1339 USDT |
1.2287 USDT |
1.2191 USDT |
| 2024-12-05 |
1.1884 USDT |
1,091,890.4422 ADA |
1.1864 USDT |
1.1174 USDT |
1.2397 USDT |
1.2119 USDT |
| 2024-12-04 |
1.1831 USDT |
1,764,327.0531 ADA |
1.1903 USDT |
1.1420 USDT |
1.2405 USDT |
1.1778 USDT |
| 2024-12-03 |
1.2271 USDT |
2,579,336.2297 ADA |
1.2048 USDT |
1.1410 USDT |
1.3244 USDT |
1.2049 USDT |
| 2024-12-02 |
1.1250 USDT |
937,877.5490 ADA |
1.1466 USDT |
1.0600 USDT |
1.1900 USDT |
1.0749 USDT |
| 2024-12-01 |
1.0626 USDT |
644,261.3352 ADA |
1.0775 USDT |
1.0383 USDT |
1.0830 USDT |
1.0705 USDT |
| 2024-11-30 |
1.0880 USDT |
1,013,720.8783 ADA |
1.0731 USDT |
1.0515 USDT |
1.1474 USDT |
1.0861 USDT |
| 2024-11-29 |
1.0606 USDT |
1,086,674.9305 ADA |
1.0295 USDT |
1.0292 USDT |
1.0949 USDT |
1.0427 USDT |
| 2024-11-28 |
1.0029 USDT |
1,041,916.7629 ADA |
1.0113 USDT |
0.9700 USDT |
1.0281 USDT |
1.0002 USDT |
| 2024-11-27 |
0.9975 USDT |
3,341,856.4574 ADA |
0.9599 USDT |
0.9345 USDT |
1.0400 USDT |
1.0213 USDT |
| 2024-11-26 |
0.9351 USDT |
2,037,874.8477 ADA |
0.9421 USDT |
0.8736 USDT |
0.9887 USDT |
0.9616 USDT |
| 2024-11-25 |
1.0084 USDT |
1,916,346.7033 ADA |
1.0212 USDT |
0.9587 USDT |
1.0765 USDT |
0.9652 USDT |
| 2024-11-24 |
1.0197 USDT |
3,102,692.0343 ADA |
1.0657 USDT |
0.9411 USDT |
1.0971 USDT |
0.9811 USDT |
| 2024-11-23 |
1.0859 USDT |
4,135,671.0153 ADA |
1.0190 USDT |
1.0189 USDT |
1.1502 USDT |
1.0705 USDT |
| 2024-11-22 |
0.9023 USDT |
4,846,961.3228 ADA |
0.8236 USDT |
0.8133 USDT |
1.0438 USDT |
1.0275 USDT |
| 2024-11-21 |
0.7903 USDT |
2,247,936.6146 ADA |
0.7989 USDT |
0.7669 USDT |
0.8193 USDT |
0.8038 USDT |
| 2024-11-20 |
0.8018 USDT |
5,195,851.0165 ADA |
0.7384 USDT |
0.7383 USDT |
0.8455 USDT |
0.8010 USDT |
| 2024-11-19 |
0.7365 USDT |
1,031,961.1670 ADA |
0.7322 USDT |
0.7233 USDT |
0.7625 USDT |
0.7295 USDT |