Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-18 |
0.7477 USDT |
2,790,974.7711 ADA |
0.7020 USDT |
0.7006 USDT |
0.7828 USDT |
0.7416 USDT |
| 2024-11-17 |
0.7254 USDT |
5,389,842.8878 ADA |
0.7464 USDT |
0.6920 USDT |
0.7727 USDT |
0.7072 USDT |
| 2024-11-16 |
0.7432 USDT |
12,371,907.1881 ADA |
0.7060 USDT |
0.7021 USDT |
0.8202 USDT |
0.7626 USDT |
| 2024-11-15 |
0.6259 USDT |
8,376,929.7416 ADA |
0.5788 USDT |
0.5753 USDT |
0.6965 USDT |
0.6734 USDT |
| 2024-11-14 |
0.5738 USDT |
3,333,404.1522 ADA |
0.5774 USDT |
0.5421 USDT |
0.5976 USDT |
0.5566 USDT |
| 2024-11-13 |
0.5621 USDT |
4,924,548.0670 ADA |
0.5713 USDT |
0.5223 USDT |
0.6100 USDT |
0.5658 USDT |
| 2024-11-12 |
0.5914 USDT |
3,045,563.8297 ADA |
0.5986 USDT |
0.5558 USDT |
0.6536 USDT |
0.5710 USDT |
| 2024-11-11 |
0.5967 USDT |
3,282,637.9375 ADA |
0.5882 USDT |
0.5657 USDT |
0.6240 USDT |
0.5977 USDT |
| 2024-11-10 |
0.5543 USDT |
3,214,587.8406 ADA |
0.4973 USDT |
0.4888 USDT |
0.5965 USDT |
0.5795 USDT |
| 2024-11-09 |
0.4372 USDT |
1,622,063.5997 ADA |
0.4449 USDT |
0.4279 USDT |
0.4478 USDT |
0.4450 USDT |
| 2024-11-08 |
0.4330 USDT |
4,487,613.1142 ADA |
0.4072 USDT |
0.4048 USDT |
0.4586 USDT |
0.4426 USDT |
| 2024-11-07 |
0.3723 USDT |
2,038,962.5014 ADA |
0.3638 USDT |
0.3621 USDT |
0.3900 USDT |
0.3896 USDT |
| 2024-11-06 |
0.3595 USDT |
1,718,692.2356 ADA |
0.3338 USDT |
0.3338 USDT |
0.3660 USDT |
0.3559 USDT |
| 2024-11-05 |
0.3329 USDT |
635,531.0173 ADA |
0.3260 USDT |
0.3260 USDT |
0.3382 USDT |
0.3343 USDT |
| 2024-11-04 |
0.3327 USDT |
753,105.2494 ADA |
0.3336 USDT |
0.3245 USDT |
0.3360 USDT |
0.3273 USDT |
| 2024-11-03 |
0.3358 USDT |
804,989.7342 ADA |
0.3483 USDT |
0.3279 USDT |
0.3483 USDT |
0.3353 USDT |
| 2024-11-02 |
0.3579 USDT |
707,739.0578 ADA |
0.3584 USDT |
0.3487 USDT |
0.3640 USDT |
0.3511 USDT |
| 2024-11-01 |
0.3506 USDT |
803,518.4385 ADA |
0.3417 USDT |
0.3349 USDT |
0.3620 USDT |
0.3561 USDT |
| 2024-10-31 |
0.3527 USDT |
430,076.6806 ADA |
0.3570 USDT |
0.3406 USDT |
0.3612 USDT |
0.3434 USDT |
| 2024-10-30 |
0.3585 USDT |
560,350.6438 ADA |
0.3574 USDT |
0.3511 USDT |
0.3639 USDT |
0.3557 USDT |
| 2024-10-29 |
0.3490 USDT |
545,343.0652 ADA |
0.3437 USDT |
0.3437 USDT |
0.3553 USDT |
0.3550 USDT |
| 2024-10-28 |
0.3382 USDT |
700,581.6083 ADA |
0.3409 USDT |
0.3320 USDT |
0.3456 USDT |
0.3453 USDT |
| 2024-10-27 |
0.3377 USDT |
501,436.6405 ADA |
0.3332 USDT |
0.3309 USDT |
0.3420 USDT |
0.3401 USDT |
| 2024-10-26 |
0.3296 USDT |
364,443.9469 ADA |
0.3244 USDT |
0.3212 USDT |
0.3337 USDT |
0.3315 USDT |
| 2024-10-25 |
0.3417 USDT |
1,107,445.9717 ADA |
0.3470 USDT |
0.3328 USDT |
0.3470 USDT |
0.3367 USDT |
| 2024-10-24 |
0.3471 USDT |
803,421.2802 ADA |
0.3494 USDT |
0.3399 USDT |
0.3549 USDT |
0.3485 USDT |
| 2024-10-23 |
0.3536 USDT |
887,035.0628 ADA |
0.3649 USDT |
0.3427 USDT |
0.3692 USDT |
0.3514 USDT |
| 2024-10-22 |
0.3625 USDT |
985,326.0602 ADA |
0.3625 USDT |
0.3568 USDT |
0.3678 USDT |
0.3648 USDT |
| 2024-10-21 |
0.3671 USDT |
784,218.4654 ADA |
0.3651 USDT |
0.3539 USDT |
0.3727 USDT |
0.3584 USDT |
| 2024-10-20 |
0.3564 USDT |
253,727.8090 ADA |
0.3519 USDT |
0.3486 USDT |
0.3620 USDT |
0.3598 USDT |
| 2024-10-19 |
0.3514 USDT |
217,921.6134 ADA |
0.3508 USDT |
0.3496 USDT |
0.3568 USDT |
0.3517 USDT |
| 2024-10-18 |
0.3476 USDT |
664,391.9943 ADA |
0.3437 USDT |
0.3430 USDT |
0.3525 USDT |
0.3519 USDT |
| 2024-10-17 |
0.3458 USDT |
1,062,480.3960 ADA |
0.3526 USDT |
0.3399 USDT |
0.3541 USDT |
0.3419 USDT |
| 2024-10-16 |
0.3573 USDT |
762,716.5551 ADA |
0.3592 USDT |
0.3513 USDT |
0.3614 USDT |
0.3537 USDT |