Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.3365 USDT |
783,145.2575 ADA |
0.3278 USDT |
0.3272 USDT |
0.3442 USDT |
0.3385 USDT |
| 2024-08-11 |
0.3489 USDT |
169,087.1296 ADA |
0.3458 USDT |
0.3369 USDT |
0.3564 USDT |
0.3369 USDT |
| 2024-08-10 |
0.3468 USDT |
568,821.1997 ADA |
0.3485 USDT |
0.3446 USDT |
0.3508 USDT |
0.3474 USDT |
| 2024-08-09 |
0.3464 USDT |
1,107,936.1250 ADA |
0.3501 USDT |
0.3368 USDT |
0.3535 USDT |
0.3469 USDT |
| 2024-08-08 |
0.3357 USDT |
622,525.3409 ADA |
0.3242 USDT |
0.3190 USDT |
0.3447 USDT |
0.3404 USDT |
| 2024-08-07 |
0.3300 USDT |
723,851.0846 ADA |
0.3307 USDT |
0.3170 USDT |
0.3404 USDT |
0.3249 USDT |
| 2024-08-06 |
0.3295 USDT |
814,937.0413 ADA |
0.3129 USDT |
0.3129 USDT |
0.3369 USDT |
0.3310 USDT |
| 2024-08-05 |
0.3041 USDT |
2,335,898.2965 ADA |
0.3443 USDT |
0.2765 USDT |
0.3457 USDT |
0.3192 USDT |
| 2024-08-04 |
0.3567 USDT |
528,924.6484 ADA |
0.3645 USDT |
0.3428 USDT |
0.3675 USDT |
0.3432 USDT |
| 2024-08-03 |
0.3667 USDT |
295,774.3736 ADA |
0.3639 USDT |
0.3550 USDT |
0.3729 USDT |
0.3707 USDT |
| 2024-08-02 |
0.3757 USDT |
2,327,342.6757 ADA |
0.3936 USDT |
0.3545 USDT |
0.3951 USDT |
0.3654 USDT |
| 2024-08-01 |
0.3857 USDT |
1,771,811.3033 ADA |
0.3881 USDT |
0.3689 USDT |
0.3960 USDT |
0.3910 USDT |
| 2024-07-31 |
0.4030 USDT |
402,107.5683 ADA |
0.4012 USDT |
0.3992 USDT |
0.4074 USDT |
0.4001 USDT |
| 2024-07-30 |
0.4033 USDT |
372,895.8659 ADA |
0.4044 USDT |
0.3946 USDT |
0.4072 USDT |
0.3998 USDT |
| 2024-07-29 |
0.4172 USDT |
1,338,003.9084 ADA |
0.4074 USDT |
0.4051 USDT |
0.4272 USDT |
0.4134 USDT |
| 2024-07-28 |
0.4136 USDT |
1,424,052.2935 ADA |
0.4161 USDT |
0.4055 USDT |
0.4206 USDT |
0.4056 USDT |
| 2024-07-27 |
0.4229 USDT |
1,542,410.1532 ADA |
0.4168 USDT |
0.4139 USDT |
0.4293 USDT |
0.4192 USDT |
| 2024-07-26 |
0.4103 USDT |
248,298.2450 ADA |
0.3946 USDT |
0.3946 USDT |
0.4168 USDT |
0.4148 USDT |
| 2024-07-25 |
0.3913 USDT |
364,030.1425 ADA |
0.4062 USDT |
0.3821 USDT |
0.4075 USDT |
0.3921 USDT |
| 2024-07-24 |
0.4122 USDT |
346,795.9889 ADA |
0.4097 USDT |
0.4061 USDT |
0.4210 USDT |
0.4135 USDT |
| 2024-07-23 |
0.4163 USDT |
538,902.3194 ADA |
0.4268 USDT |
0.4038 USDT |
0.4295 USDT |
0.4107 USDT |
| 2024-07-22 |
0.4360 USDT |
1,225,025.9350 ADA |
0.4477 USDT |
0.4269 USDT |
0.4500 USDT |
0.4273 USDT |
| 2024-07-21 |
0.4293 USDT |
671,928.5684 ADA |
0.4377 USDT |
0.4179 USDT |
0.4433 USDT |
0.4433 USDT |
| 2024-07-20 |
0.4356 USDT |
50,460.2970 ADA |
0.4388 USDT |
0.4275 USDT |
0.4415 USDT |
0.4324 USDT |
| 2024-07-19 |
0.4295 USDT |
158,055.1985 ADA |
0.4223 USDT |
0.4157 USDT |
0.4386 USDT |
0.4386 USDT |
| 2024-07-18 |
0.4347 USDT |
580,328.0581 ADA |
0.4359 USDT |
0.4225 USDT |
0.4492 USDT |
0.4253 USDT |
| 2024-07-17 |
0.4458 USDT |
759,600.8897 ADA |
0.4387 USDT |
0.4378 USDT |
0.4552 USDT |
0.4429 USDT |
| 2024-07-16 |
0.4393 USDT |
694,869.2434 ADA |
0.4447 USDT |
0.4271 USDT |
0.4515 USDT |
0.4352 USDT |
| 2024-07-15 |
0.4366 USDT |
833,837.3507 ADA |
0.4318 USDT |
0.4313 USDT |
0.4430 USDT |
0.4376 USDT |
| 2024-07-14 |
0.4310 USDT |
1,342,965.3728 ADA |
0.4423 USDT |
0.4257 USDT |
0.4437 USDT |
0.4337 USDT |
| 2024-07-13 |
0.4283 USDT |
729,012.2192 ADA |
0.4162 USDT |
0.4117 USDT |
0.4463 USDT |
0.4380 USDT |
| 2024-07-12 |
0.4046 USDT |
4,302,767.5365 ADA |
0.3965 USDT |
0.3935 USDT |
0.4172 USDT |
0.4112 USDT |
| 2024-07-11 |
0.3974 USDT |
2,906,059.8690 ADA |
0.3889 USDT |
0.3851 USDT |
0.4046 USDT |
0.3946 USDT |
| 2024-07-10 |
0.3805 USDT |
1,185,771.5231 ADA |
0.3757 USDT |
0.3721 USDT |
0.3879 USDT |
0.3865 USDT |
| 2024-07-09 |
0.3723 USDT |
978,517.0095 ADA |
0.3693 USDT |
0.3634 USDT |
0.3805 USDT |
0.3753 USDT |
| 2024-07-08 |
0.3556 USDT |
2,140,508.9480 ADA |
0.3466 USDT |
0.3317 USDT |
0.3800 USDT |
0.3648 USDT |
| 2024-07-07 |
0.3684 USDT |
3,000,099.5602 ADA |
0.3703 USDT |
0.3522 USDT |
0.3715 USDT |
0.3559 USDT |
| 2024-07-06 |
0.3595 USDT |
3,113,158.7741 ADA |
0.3495 USDT |
0.3469 USDT |
0.3731 USDT |
0.3717 USDT |
| 2024-07-05 |
0.3357 USDT |
4,800,198.0479 ADA |
0.3617 USDT |
0.3174 USDT |
0.3618 USDT |
0.3511 USDT |
| 2024-07-04 |
0.3911 USDT |
679,353.8165 ADA |
0.4083 USDT |
0.3715 USDT |
0.4133 USDT |
0.3715 USDT |
| 2024-07-03 |
0.4073 USDT |
3,320,884.0038 ADA |
0.4184 USDT |
0.4004 USDT |
0.4229 USDT |
0.4029 USDT |
| 2024-07-02 |
0.4112 USDT |
4,092,605.0098 ADA |
0.4038 USDT |
0.4034 USDT |
0.4180 USDT |
0.4140 USDT |
| 2024-07-01 |
0.3989 USDT |
438,897.0812 ADA |
0.3921 USDT |
0.3920 USDT |
0.4078 USDT |
0.4028 USDT |
| 2024-06-30 |
0.3860 USDT |
593,551.1298 ADA |
0.3841 USDT |
0.3788 USDT |
0.3900 USDT |
0.3900 USDT |
| 2024-06-29 |
0.3921 USDT |
488,625.1731 ADA |
0.3856 USDT |
0.3856 USDT |
0.4029 USDT |
0.3876 USDT |
| 2024-06-28 |
0.3914 USDT |
196,490.5008 ADA |
0.3916 USDT |
0.3852 USDT |
0.3968 USDT |
0.3942 USDT |
| 2024-06-27 |
0.3834 USDT |
206,099.6521 ADA |
0.3850 USDT |
0.3780 USDT |
0.3930 USDT |
0.3864 USDT |
| 2024-06-26 |
0.3907 USDT |
627,133.6997 ADA |
0.3923 USDT |
0.3871 USDT |
0.3963 USDT |
0.3883 USDT |
| 2024-06-25 |
0.3858 USDT |
312,721.2180 ADA |
0.3784 USDT |
0.3779 USDT |
0.3970 USDT |
0.3942 USDT |
| 2024-06-24 |
0.3713 USDT |
811,063.4396 ADA |
0.3797 USDT |
0.3625 USDT |
0.3813 USDT |
0.3770 USDT |