Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.4168 USD |
23,656.7516 ADA |
0.4180 USD |
0.4159 USD |
0.4180 USD |
0.4159 USD |
| 2024-07-26 |
0.4101 USD |
1,290,581.8117 ADA |
0.3954 USD |
0.3954 USD |
0.4177 USD |
0.4158 USD |
| 2024-07-25 |
0.3934 USD |
3,126,436.3148 ADA |
0.4068 USD |
0.3821 USD |
0.4090 USD |
0.3934 USD |
| 2024-07-24 |
0.4137 USD |
3,259,105.6921 ADA |
0.4107 USD |
0.4050 USD |
0.4227 USD |
0.4074 USD |
| 2024-07-23 |
0.4165 USD |
3,028,624.0726 ADA |
0.4268 USD |
0.4035 USD |
0.4305 USD |
0.4118 USD |
| 2024-07-22 |
0.4365 USD |
1,215,960.1048 ADA |
0.4484 USD |
0.4292 USD |
0.4512 USD |
0.4311 USD |
| 2024-07-21 |
0.4314 USD |
1,068,445.5492 ADA |
0.4376 USD |
0.4175 USD |
0.4448 USD |
0.4430 USD |
| 2024-07-20 |
0.4353 USD |
328,067.5530 ADA |
0.4398 USD |
0.4284 USD |
0.4422 USD |
0.4333 USD |
| 2024-07-19 |
0.4293 USD |
1,494,204.5190 ADA |
0.4241 USD |
0.4156 USD |
0.4434 USD |
0.4388 USD |
| 2024-07-18 |
0.4371 USD |
1,105,261.5723 ADA |
0.4364 USD |
0.4211 USD |
0.4504 USD |
0.4248 USD |
| 2024-07-17 |
0.4485 USD |
2,736,243.1040 ADA |
0.4397 USD |
0.4384 USD |
0.4569 USD |
0.4437 USD |
| 2024-07-16 |
0.4430 USD |
4,756,730.6370 ADA |
0.4455 USD |
0.4280 USD |
0.4537 USD |
0.4365 USD |
| 2024-07-15 |
0.4382 USD |
3,202,948.3209 ADA |
0.4330 USD |
0.4319 USD |
0.4444 USD |
0.4367 USD |
| 2024-07-14 |
0.4344 USD |
2,911,785.7280 ADA |
0.4428 USD |
0.4260 USD |
0.4465 USD |
0.4348 USD |
| 2024-07-13 |
0.4267 USD |
3,886,297.6274 ADA |
0.4176 USD |
0.4128 USD |
0.4472 USD |
0.4394 USD |
| 2024-07-12 |
0.4056 USD |
4,104,930.6669 ADA |
0.3972 USD |
0.3945 USD |
0.4185 USD |
0.4129 USD |
| 2024-07-11 |
0.3963 USD |
3,044,265.7427 ADA |
0.3896 USD |
0.3863 USD |
0.4061 USD |
0.3952 USD |
| 2024-07-10 |
0.3832 USD |
1,764,606.2941 ADA |
0.3764 USD |
0.3731 USD |
0.3891 USD |
0.3866 USD |
| 2024-07-09 |
0.3768 USD |
2,695,221.3586 ADA |
0.3701 USD |
0.3638 USD |
0.3816 USD |
0.3765 USD |
| 2024-07-08 |
0.3652 USD |
3,793,168.2238 ADA |
0.3485 USD |
0.3314 USD |
0.3808 USD |
0.3652 USD |
| 2024-07-07 |
0.3577 USD |
2,021,020.8319 ADA |
0.3709 USD |
0.3528 USD |
0.3721 USD |
0.3569 USD |
| 2024-07-06 |
0.3602 USD |
2,137,573.5431 ADA |
0.3494 USD |
0.3471 USD |
0.3739 USD |
0.3724 USD |
| 2024-07-05 |
0.3408 USD |
4,155,192.1694 ADA |
0.3622 USD |
0.3172 USD |
0.3622 USD |
0.3521 USD |
| 2024-07-04 |
0.3941 USD |
1,425,129.6808 ADA |
0.4085 USD |
0.3740 USD |
0.4145 USD |
0.3764 USD |
| 2024-07-03 |
0.4065 USD |
2,335,813.6167 ADA |
0.4194 USD |
0.4011 USD |
0.4235 USD |
0.4081 USD |
| 2024-07-02 |
0.4130 USD |
1,355,543.1536 ADA |
0.4039 USD |
0.4039 USD |
0.4202 USD |
0.4195 USD |
| 2024-07-01 |
0.4008 USD |
1,351,769.5997 ADA |
0.3931 USD |
0.3923 USD |
0.4089 USD |
0.4031 USD |
| 2024-06-30 |
0.3873 USD |
1,104,254.7727 ADA |
0.3841 USD |
0.3791 USD |
0.3944 USD |
0.3933 USD |
| 2024-06-29 |
0.3965 USD |
2,730,450.6937 ADA |
0.3863 USD |
0.3863 USD |
0.4048 USD |
0.3882 USD |
| 2024-06-28 |
0.3921 USD |
2,057,813.3972 ADA |
0.3922 USD |
0.3857 USD |
0.3977 USD |
0.3938 USD |
| 2024-06-27 |
0.3916 USD |
1,790,395.2043 ADA |
0.3856 USD |
0.3782 USD |
0.3946 USD |
0.3916 USD |
| 2024-06-26 |
0.3913 USD |
2,208,221.8131 ADA |
0.3923 USD |
0.3874 USD |
0.3970 USD |
0.3885 USD |
| 2024-06-25 |
0.3883 USD |
1,364,851.1078 ADA |
0.3787 USD |
0.3776 USD |
0.3974 USD |
0.3940 USD |
| 2024-06-24 |
0.3733 USD |
2,056,741.3649 ADA |
0.3806 USD |
0.3629 USD |
0.3820 USD |
0.3772 USD |
| 2024-06-23 |
0.3871 USD |
1,539,352.5387 ADA |
0.3852 USD |
0.3794 USD |
0.3938 USD |
0.3825 USD |
| 2024-06-22 |
0.3832 USD |
2,860,962.9926 ADA |
0.3765 USD |
0.3721 USD |
0.3918 USD |
0.3866 USD |
| 2024-06-21 |
0.3837 USD |
2,373,771.4348 ADA |
0.3852 USD |
0.3744 USD |
0.3912 USD |
0.3775 USD |
| 2024-06-20 |
0.3882 USD |
2,324,910.8868 ADA |
0.3845 USD |
0.3782 USD |
0.3976 USD |
0.3868 USD |
| 2024-06-19 |
0.3885 USD |
2,510,875.3851 ADA |
0.3837 USD |
0.3811 USD |
0.3983 USD |
0.3873 USD |
| 2024-06-18 |
0.3758 USD |
3,227,560.9519 ADA |
0.4015 USD |
0.3589 USD |
0.4030 USD |
0.3708 USD |
| 2024-06-17 |
0.4070 USD |
1,118,381.0158 ADA |
0.4155 USD |
0.3904 USD |
0.4210 USD |
0.4050 USD |
| 2024-06-16 |
0.4145 USD |
94,568.5623 ADA |
0.4136 USD |
0.4091 USD |
0.4175 USD |
0.4158 USD |
| 2024-06-15 |
0.4119 USD |
135,973.4064 ADA |
0.4119 USD |
0.4082 USD |
0.4157 USD |
0.4142 USD |
| 2024-06-14 |
0.4117 USD |
829,224.8942 ADA |
0.4210 USD |
0.3991 USD |
0.4245 USD |
0.4044 USD |
| 2024-06-13 |
0.4289 USD |
652,560.6118 ADA |
0.4379 USD |
0.4194 USD |
0.4388 USD |
0.4219 USD |
| 2024-06-12 |
0.4340 USD |
717,688.0632 ADA |
0.4224 USD |
0.4144 USD |
0.4442 USD |
0.4386 USD |
| 2024-06-11 |
0.4276 USD |
1,461,626.4389 ADA |
0.4405 USD |
0.4128 USD |
0.4413 USD |
0.4222 USD |
| 2024-06-10 |
0.4457 USD |
1,538,405.2084 ADA |
0.4445 USD |
0.4354 USD |
0.4517 USD |
0.4387 USD |
| 2024-06-09 |
0.4394 USD |
232,704.7652 ADA |
0.4362 USD |
0.4320 USD |
0.4460 USD |
0.4439 USD |
| 2024-06-08 |
0.4396 USD |
628,691.0691 ADA |
0.4495 USD |
0.4326 USD |
0.4495 USD |
0.4350 USD |