Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
0.3856 USDT |
277,388.8920 ADA |
0.3955 USDT |
0.3790 USDT |
0.3955 USDT |
0.3824 USDT |
| 2024-09-29 |
0.3979 USDT |
259,539.8816 ADA |
0.3994 USDT |
0.3927 USDT |
0.4041 USDT |
0.4029 USDT |
| 2024-09-28 |
0.4007 USDT |
110,377.3814 ADA |
0.4016 USDT |
0.3937 USDT |
0.4061 USDT |
0.4027 USDT |
| 2024-09-27 |
0.4076 USDT |
115,695.8714 ADA |
0.4014 USDT |
0.4007 USDT |
0.4139 USDT |
0.4037 USDT |
| 2024-09-26 |
0.3950 USDT |
491,046.8737 ADA |
0.3811 USDT |
0.3787 USDT |
0.4034 USDT |
0.4008 USDT |
| 2024-09-25 |
0.3861 USDT |
969,115.1410 ADA |
0.3877 USDT |
0.3800 USDT |
0.3938 USDT |
0.3831 USDT |
| 2024-09-24 |
0.3704 USDT |
344,169.4385 ADA |
0.3638 USDT |
0.3591 USDT |
0.3844 USDT |
0.3841 USDT |
| 2024-09-23 |
0.3590 USDT |
1,355,185.9087 ADA |
0.3515 USDT |
0.3467 USDT |
0.3661 USDT |
0.3638 USDT |
| 2024-09-22 |
0.3502 USDT |
300,599.6296 ADA |
0.3590 USDT |
0.3454 USDT |
0.3592 USDT |
0.3513 USDT |
| 2024-09-21 |
0.3570 USDT |
253,920.1141 ADA |
0.3523 USDT |
0.3507 USDT |
0.3598 USDT |
0.3569 USDT |
| 2024-09-20 |
0.3569 USDT |
662,595.0700 ADA |
0.3510 USDT |
0.3492 USDT |
0.3611 USDT |
0.3518 USDT |
| 2024-09-19 |
0.3500 USDT |
1,131,715.2128 ADA |
0.3459 USDT |
0.3459 USDT |
0.3563 USDT |
0.3539 USDT |
| 2024-09-18 |
0.3329 USDT |
1,587,961.3601 ADA |
0.3328 USDT |
0.3275 USDT |
0.3391 USDT |
0.3360 USDT |
| 2024-09-17 |
0.3351 USDT |
1,156,139.7755 ADA |
0.3303 USDT |
0.3288 USDT |
0.3430 USDT |
0.3343 USDT |
| 2024-09-16 |
0.3322 USDT |
670,821.6299 ADA |
0.3385 USDT |
0.3271 USDT |
0.3385 USDT |
0.3281 USDT |
| 2024-09-15 |
0.3467 USDT |
1,501,904.4203 ADA |
0.3541 USDT |
0.3357 USDT |
0.3562 USDT |
0.3390 USDT |
| 2024-09-14 |
0.3554 USDT |
1,232,848.2640 ADA |
0.3607 USDT |
0.3515 USDT |
0.3617 USDT |
0.3545 USDT |
| 2024-09-13 |
0.3603 USDT |
874,024.4143 ADA |
0.3569 USDT |
0.3509 USDT |
0.3650 USDT |
0.3595 USDT |
| 2024-09-12 |
0.3562 USDT |
893,388.4553 ADA |
0.3556 USDT |
0.3521 USDT |
0.3608 USDT |
0.3550 USDT |
| 2024-09-11 |
0.3404 USDT |
725,528.0093 ADA |
0.3430 USDT |
0.3304 USDT |
0.3569 USDT |
0.3521 USDT |
| 2024-09-10 |
0.3427 USDT |
472,809.1393 ADA |
0.3432 USDT |
0.3379 USDT |
0.3455 USDT |
0.3422 USDT |
| 2024-09-09 |
0.3425 USDT |
621,699.2939 ADA |
0.3394 USDT |
0.3383 USDT |
0.3492 USDT |
0.3437 USDT |
| 2024-09-08 |
0.3336 USDT |
1,019,186.6999 ADA |
0.3254 USDT |
0.3240 USDT |
0.3408 USDT |
0.3362 USDT |
| 2024-09-07 |
0.3221 USDT |
1,006,532.9296 ADA |
0.3148 USDT |
0.3148 USDT |
0.3275 USDT |
0.3246 USDT |
| 2024-09-06 |
0.3207 USDT |
762,719.5107 ADA |
0.3251 USDT |
0.3050 USDT |
0.3317 USDT |
0.3145 USDT |
| 2024-09-05 |
0.3258 USDT |
1,552,538.4420 ADA |
0.3233 USDT |
0.3200 USDT |
0.3386 USDT |
0.3255 USDT |
| 2024-09-04 |
0.3188 USDT |
1,005,218.2688 ADA |
0.3191 USDT |
0.3057 USDT |
0.3261 USDT |
0.3225 USDT |
| 2024-09-03 |
0.3317 USDT |
856,737.3708 ADA |
0.3358 USDT |
0.3197 USDT |
0.3398 USDT |
0.3231 USDT |
| 2024-09-02 |
0.3339 USDT |
405,908.1420 ADA |
0.3322 USDT |
0.3254 USDT |
0.3373 USDT |
0.3367 USDT |
| 2024-09-01 |
0.3412 USDT |
720,558.7181 ADA |
0.3458 USDT |
0.3344 USDT |
0.3458 USDT |
0.3371 USDT |
| 2024-08-31 |
0.3478 USDT |
1,219,599.5455 ADA |
0.3467 USDT |
0.3452 USDT |
0.3504 USDT |
0.3452 USDT |
| 2024-08-30 |
0.3528 USDT |
2,777,953.0112 ADA |
0.3581 USDT |
0.3379 USDT |
0.3624 USDT |
0.3469 USDT |
| 2024-08-29 |
0.3571 USDT |
2,811,505.9082 ADA |
0.3504 USDT |
0.3491 USDT |
0.3674 USDT |
0.3562 USDT |
| 2024-08-28 |
0.3519 USDT |
3,032,646.1672 ADA |
0.3500 USDT |
0.3409 USDT |
0.3609 USDT |
0.3515 USDT |
| 2024-08-27 |
0.3649 USDT |
964,591.8135 ADA |
0.3673 USDT |
0.3447 USDT |
0.3723 USDT |
0.3475 USDT |
| 2024-08-26 |
0.3769 USDT |
756,171.8083 ADA |
0.3873 USDT |
0.3664 USDT |
0.3873 USDT |
0.3682 USDT |
| 2024-08-25 |
0.3859 USDT |
1,039,898.3781 ADA |
0.3931 USDT |
0.3790 USDT |
0.3945 USDT |
0.3862 USDT |
| 2024-08-24 |
0.3931 USDT |
338,760.3267 ADA |
0.3910 USDT |
0.3883 USDT |
0.4015 USDT |
0.4003 USDT |
| 2024-08-23 |
0.3803 USDT |
866,002.6003 ADA |
0.3767 USDT |
0.3743 USDT |
0.3875 USDT |
0.3851 USDT |
| 2024-08-22 |
0.3705 USDT |
435,864.9184 ADA |
0.3693 USDT |
0.3645 USDT |
0.3752 USDT |
0.3713 USDT |
| 2024-08-21 |
0.3541 USDT |
3,493,461.5124 ADA |
0.3435 USDT |
0.3426 USDT |
0.3693 USDT |
0.3689 USDT |
| 2024-08-20 |
0.3432 USDT |
1,325,427.9431 ADA |
0.3371 USDT |
0.3359 USDT |
0.3483 USDT |
0.3477 USDT |
| 2024-08-19 |
0.3337 USDT |
307,335.4777 ADA |
0.3342 USDT |
0.3287 USDT |
0.3374 USDT |
0.3366 USDT |
| 2024-08-18 |
0.3372 USDT |
1,932,327.2921 ADA |
0.3376 USDT |
0.3331 USDT |
0.3400 USDT |
0.3344 USDT |
| 2024-08-17 |
0.3353 USDT |
1,014,948.8090 ADA |
0.3297 USDT |
0.3281 USDT |
0.3388 USDT |
0.3349 USDT |
| 2024-08-16 |
0.3326 USDT |
1,038,290.9791 ADA |
0.3241 USDT |
0.3207 USDT |
0.3452 USDT |
0.3334 USDT |
| 2024-08-15 |
0.3333 USDT |
387,438.9053 ADA |
0.3356 USDT |
0.3224 USDT |
0.3406 USDT |
0.3226 USDT |
| 2024-08-14 |
0.3384 USDT |
285,677.2670 ADA |
0.3389 USDT |
0.3319 USDT |
0.3453 USDT |
0.3343 USDT |
| 2024-08-13 |
0.3348 USDT |
795,386.8211 ADA |
0.3390 USDT |
0.3312 USDT |
0.3405 USDT |
0.3369 USDT |
| 2024-08-12 |
0.3365 USDT |
783,145.2575 ADA |
0.3278 USDT |
0.3272 USDT |
0.3442 USDT |
0.3385 USDT |