Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.4677 USDT |
31,314.7925 ADA |
0.4675 USDT |
0.4632 USDT |
0.4747 USDT |
0.4656 USDT |
| 2024-05-03 |
0.4535 USDT |
98,737.9148 ADA |
0.4590 USDT |
0.4467 USDT |
0.4688 USDT |
0.4657 USDT |
| 2024-05-02 |
0.4554 USDT |
543,421.4927 ADA |
0.4496 USDT |
0.4399 USDT |
0.4628 USDT |
0.4547 USDT |
| 2024-05-01 |
0.4332 USDT |
333,904.3149 ADA |
0.4410 USDT |
0.4185 USDT |
0.4575 USDT |
0.4471 USDT |
| 2024-04-30 |
0.4369 USDT |
130,561.4438 ADA |
0.4567 USDT |
0.4270 USDT |
0.4627 USDT |
0.4400 USDT |
| 2024-04-29 |
0.4552 USDT |
62,842.5331 ADA |
0.4612 USDT |
0.4471 USDT |
0.4632 USDT |
0.4538 USDT |
| 2024-04-28 |
0.4715 USDT |
93,539.3447 ADA |
0.4676 USDT |
0.4665 USDT |
0.4771 USDT |
0.4704 USDT |
| 2024-04-27 |
0.4549 USDT |
131,431.0281 ADA |
0.4644 USDT |
0.4457 USDT |
0.4695 USDT |
0.4651 USDT |
| 2024-04-26 |
0.4697 USDT |
88,492.7800 ADA |
0.4711 USDT |
0.4615 USDT |
0.4787 USDT |
0.4672 USDT |
| 2024-04-25 |
0.4704 USDT |
172,535.2237 ADA |
0.4755 USDT |
0.4631 USDT |
0.4794 USDT |
0.4707 USDT |
| 2024-04-24 |
0.4943 USDT |
134,335.8225 ADA |
0.5019 USDT |
0.4716 USDT |
0.5100 USDT |
0.4792 USDT |
| 2024-04-23 |
0.5089 USDT |
472,708.4811 ADA |
0.5164 USDT |
0.5042 USDT |
0.5203 USDT |
0.5067 USDT |
| 2024-04-22 |
0.5090 USDT |
186,204.0322 ADA |
0.4993 USDT |
0.4948 USDT |
0.5196 USDT |
0.5176 USDT |
| 2024-04-21 |
0.5034 USDT |
207,958.6024 ADA |
0.5068 USDT |
0.4885 USDT |
0.5127 USDT |
0.4954 USDT |
| 2024-04-20 |
0.4872 USDT |
851,643.0551 ADA |
0.4699 USDT |
0.4657 USDT |
0.5062 USDT |
0.5007 USDT |
| 2024-04-19 |
0.4499 USDT |
539,190.5246 ADA |
0.4580 USDT |
0.4241 USDT |
0.4755 USDT |
0.4670 USDT |
| 2024-04-18 |
0.4512 USDT |
401,375.4499 ADA |
0.4440 USDT |
0.4347 USDT |
0.4613 USDT |
0.4455 USDT |
| 2024-04-17 |
0.4423 USDT |
715,646.4852 ADA |
0.4581 USDT |
0.4275 USDT |
0.4648 USDT |
0.4425 USDT |
| 2024-04-16 |
0.4616 USDT |
467,101.5587 ADA |
0.4607 USDT |
0.4398 USDT |
0.4778 USDT |
0.4596 USDT |
| 2024-04-15 |
0.4727 USDT |
869,174.7775 ADA |
0.4668 USDT |
0.4401 USDT |
0.4946 USDT |
0.4588 USDT |
| 2024-04-14 |
0.4550 USDT |
3,787,657.8383 ADA |
0.4446 USDT |
0.4355 USDT |
0.4777 USDT |
0.4564 USDT |
| 2024-04-13 |
0.5013 USDT |
1,966,628.7698 ADA |
0.5024 USDT |
0.4669 USDT |
0.5152 USDT |
0.4724 USDT |
| 2024-04-12 |
0.5834 USDT |
750,404.7774 ADA |
0.5853 USDT |
0.5556 USDT |
0.5921 USDT |
0.5602 USDT |
| 2024-04-11 |
0.5847 USDT |
245,092.6491 ADA |
0.5864 USDT |
0.5758 USDT |
0.5946 USDT |
0.5809 USDT |
| 2024-04-10 |
0.5726 USDT |
503,770.5254 ADA |
0.5909 USDT |
0.5595 USDT |
0.5943 USDT |
0.5846 USDT |
| 2024-04-09 |
0.6053 USDT |
394,499.3567 ADA |
0.6137 USDT |
0.5920 USDT |
0.6234 USDT |
0.5958 USDT |
| 2024-04-08 |
0.6024 USDT |
443,086.2543 ADA |
0.5879 USDT |
0.5800 USDT |
0.6169 USDT |
0.6165 USDT |
| 2024-04-07 |
0.5888 USDT |
727,319.1547 ADA |
0.5838 USDT |
0.5825 USDT |
0.5973 USDT |
0.5829 USDT |
| 2024-04-06 |
0.5825 USDT |
230,566.4617 ADA |
0.5734 USDT |
0.5718 USDT |
0.5854 USDT |
0.5822 USDT |
| 2024-04-05 |
0.5713 USDT |
440,069.8587 ADA |
0.5836 USDT |
0.5594 USDT |
0.5842 USDT |
0.5777 USDT |
| 2024-04-04 |
0.5780 USDT |
711,925.2538 ADA |
0.5727 USDT |
0.5596 USDT |
0.5962 USDT |
0.5860 USDT |
| 2024-04-03 |
0.5845 USDT |
570,243.8436 ADA |
0.5808 USDT |
0.5618 USDT |
0.5945 USDT |
0.5735 USDT |
| 2024-04-02 |
0.5917 USDT |
1,550,782.6888 ADA |
0.6213 USDT |
0.5729 USDT |
0.6213 USDT |
0.5856 USDT |
| 2024-04-01 |
0.6278 USDT |
758,388.1219 ADA |
0.6494 USDT |
0.6063 USDT |
0.6515 USDT |
0.6110 USDT |
| 2024-03-31 |
0.6483 USDT |
758,796.2693 ADA |
0.6425 USDT |
0.6425 USDT |
0.6535 USDT |
0.6460 USDT |
| 2024-03-30 |
0.6523 USDT |
324,372.7662 ADA |
0.6643 USDT |
0.6428 USDT |
0.6663 USDT |
0.6456 USDT |
| 2024-03-29 |
0.6552 USDT |
829,070.2312 ADA |
0.6508 USDT |
0.6367 USDT |
0.6675 USDT |
0.6474 USDT |
| 2024-03-28 |
0.6507 USDT |
462,865.6891 ADA |
0.6473 USDT |
0.6356 USDT |
0.6579 USDT |
0.6507 USDT |
| 2024-03-27 |
0.6474 USDT |
597,388.4114 ADA |
0.6656 USDT |
0.6307 USDT |
0.6706 USDT |
0.6400 USDT |
| 2024-03-26 |
0.6695 USDT |
467,632.0556 ADA |
0.6568 USDT |
0.6522 USDT |
0.6826 USDT |
0.6606 USDT |
| 2024-03-25 |
0.6566 USDT |
811,256.1728 ADA |
0.6471 USDT |
0.6392 USDT |
0.6682 USDT |
0.6607 USDT |
| 2024-03-24 |
0.6369 USDT |
500,083.4027 ADA |
0.6231 USDT |
0.6226 USDT |
0.6451 USDT |
0.6314 USDT |
| 2024-03-23 |
0.6258 USDT |
285,495.8827 ADA |
0.6145 USDT |
0.6113 USDT |
0.6387 USDT |
0.6332 USDT |
| 2024-03-22 |
0.6177 USDT |
866,134.9083 ADA |
0.6315 USDT |
0.5992 USDT |
0.6424 USDT |
0.6104 USDT |
| 2024-03-21 |
0.6357 USDT |
807,070.6103 ADA |
0.6391 USDT |
0.6216 USDT |
0.6480 USDT |
0.6337 USDT |
| 2024-03-20 |
0.5995 USDT |
1,635,514.7610 ADA |
0.5851 USDT |
0.5700 USDT |
0.6373 USDT |
0.6368 USDT |
| 2024-03-19 |
0.6176 USDT |
1,299,897.5527 ADA |
0.6592 USDT |
0.5805 USDT |
0.6657 USDT |
0.5824 USDT |
| 2024-03-18 |
0.6783 USDT |
2,106,507.5695 ADA |
0.6811 USDT |
0.6435 USDT |
0.6994 USDT |
0.6558 USDT |
| 2024-03-17 |
0.6653 USDT |
780,900.1828 ADA |
0.6605 USDT |
0.6294 USDT |
0.6862 USDT |
0.6824 USDT |
| 2024-03-16 |
0.7092 USDT |
863,167.8860 ADA |
0.7273 USDT |
0.6607 USDT |
0.7344 USDT |
0.6773 USDT |