Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.3873 USD |
354,257.6627 ADA |
0.3919 USD |
0.3809 USD |
0.3926 USD |
0.3853 USD |
| 2023-04-01 |
0.3939 USD |
1,085,238.4445 ADA |
0.3984 USD |
0.3880 USD |
0.4025 USD |
0.3948 USD |
| 2023-03-31 |
0.3951 USD |
2,981,711.7432 ADA |
0.3765 USD |
0.3742 USD |
0.4084 USD |
0.3999 USD |
| 2023-03-30 |
0.3768 USD |
1,293,549.5512 ADA |
0.3813 USD |
0.3697 USD |
0.3874 USD |
0.3766 USD |
| 2023-03-29 |
0.3821 USD |
2,685,537.8897 ADA |
0.3683 USD |
0.3667 USD |
0.3898 USD |
0.3845 USD |
| 2023-03-28 |
0.3566 USD |
2,382,318.8021 ADA |
0.3454 USD |
0.3425 USD |
0.3700 USD |
0.3681 USD |
| 2023-03-27 |
0.3459 USD |
1,961,080.1953 ADA |
0.3563 USD |
0.3367 USD |
0.3570 USD |
0.3425 USD |
| 2023-03-26 |
0.3563 USD |
1,347,480.0323 ADA |
0.3515 USD |
0.3490 USD |
0.3614 USD |
0.3558 USD |
| 2023-03-25 |
0.3553 USD |
1,083,320.3118 ADA |
0.3596 USD |
0.3486 USD |
0.3629 USD |
0.3511 USD |
| 2023-03-24 |
0.3597 USD |
1,885,613.3549 ADA |
0.3717 USD |
0.3555 USD |
0.3727 USD |
0.3595 USD |
| 2023-03-23 |
0.3688 USD |
2,590,517.3928 ADA |
0.3600 USD |
0.3534 USD |
0.3849 USD |
0.3694 USD |
| 2023-03-22 |
0.3726 USD |
4,363,450.6122 ADA |
0.3703 USD |
0.3490 USD |
0.3869 USD |
0.3565 USD |
| 2023-03-21 |
0.3577 USD |
4,617,705.2151 ADA |
0.3321 USD |
0.3294 USD |
0.3863 USD |
0.3680 USD |
| 2023-03-20 |
0.3396 USD |
3,904,655.0672 ADA |
0.3451 USD |
0.3314 USD |
0.3459 USD |
0.3340 USD |
| 2023-03-19 |
0.3461 USD |
2,517,838.7067 ADA |
0.3370 USD |
0.3370 USD |
0.3523 USD |
0.3479 USD |
| 2023-03-18 |
0.3467 USD |
4,826,792.6058 ADA |
0.3496 USD |
0.3351 USD |
0.3569 USD |
0.3379 USD |
| 2023-03-17 |
0.3460 USD |
5,973,935.9640 ADA |
0.3253 USD |
0.3221 USD |
0.3473 USD |
0.3460 USD |
| 2023-03-16 |
0.3244 USD |
3,577,575.4989 ADA |
0.3248 USD |
0.3178 USD |
0.3297 USD |
0.3234 USD |
| 2023-03-15 |
0.3311 USD |
8,258,374.7292 ADA |
0.3438 USD |
0.3165 USD |
0.3472 USD |
0.3238 USD |
| 2023-03-14 |
0.3537 USD |
8,315,547.7763 ADA |
0.3443 USD |
0.3374 USD |
0.3687 USD |
0.3443 USD |
| 2023-03-13 |
0.3411 USD |
9,760,602.1952 ADA |
0.3313 USD |
0.3281 USD |
0.3530 USD |
0.3458 USD |
| 2023-03-12 |
0.3124 USD |
8,832,958.8648 ADA |
0.3062 USD |
0.3026 USD |
0.3305 USD |
0.3272 USD |
| 2023-03-11 |
0.3050 USD |
12,964,567.9231 ADA |
0.3153 USD |
0.3027 USD |
0.3244 USD |
0.3034 USD |
| 2023-03-10 |
0.3083 USD |
6,819,252.3569 ADA |
0.3103 USD |
0.2979 USD |
0.3182 USD |
0.3161 USD |
| 2023-03-09 |
0.3087 USD |
5,710,780.3896 ADA |
0.3174 USD |
0.3018 USD |
0.3222 USD |
0.3098 USD |
| 2023-03-08 |
0.3231 USD |
3,194,606.3855 ADA |
0.3307 USD |
0.3171 USD |
0.3328 USD |
0.3211 USD |
| 2023-03-07 |
0.3288 USD |
2,009,041.9288 ADA |
0.3305 USD |
0.3210 USD |
0.3347 USD |
0.3293 USD |
| 2023-03-06 |
0.3338 USD |
1,126,758.3392 ADA |
0.3368 USD |
0.3293 USD |
0.3386 USD |
0.3300 USD |
| 2023-03-05 |
0.3381 USD |
1,587,841.4838 ADA |
0.3367 USD |
0.3348 USD |
0.3429 USD |
0.3381 USD |
| 2023-03-04 |
0.3342 USD |
5,292,618.8350 ADA |
0.3427 USD |
0.3304 USD |
0.3446 USD |
0.3349 USD |
| 2023-03-03 |
0.3336 USD |
2,847,958.5987 ADA |
0.3506 USD |
0.3180 USD |
0.3506 USD |
0.3409 USD |
| 2023-03-02 |
0.3516 USD |
1,694,530.1582 ADA |
0.3600 USD |
0.3446 USD |
0.3616 USD |
0.3496 USD |
| 2023-03-01 |
0.3601 USD |
1,378,737.4985 ADA |
0.3521 USD |
0.3493 USD |
0.3645 USD |
0.3588 USD |
| 2023-02-28 |
0.3587 USD |
1,205,457.4009 ADA |
0.3649 USD |
0.3488 USD |
0.3680 USD |
0.3520 USD |
| 2023-02-27 |
0.3647 USD |
1,324,799.0592 ADA |
0.3685 USD |
0.3575 USD |
0.3701 USD |
0.3644 USD |
| 2023-02-26 |
0.3637 USD |
845,879.1749 ADA |
0.3620 USD |
0.3580 USD |
0.3703 USD |
0.3664 USD |
| 2023-02-25 |
0.3592 USD |
1,963,934.0197 ADA |
0.3656 USD |
0.3513 USD |
0.3676 USD |
0.3547 USD |
| 2023-02-24 |
0.3739 USD |
2,672,382.5517 ADA |
0.3820 USD |
0.3612 USD |
0.3854 USD |
0.3629 USD |
| 2023-02-23 |
0.3877 USD |
1,826,925.5104 ADA |
0.3890 USD |
0.3797 USD |
0.3950 USD |
0.3829 USD |
| 2023-02-22 |
0.3883 USD |
2,909,242.9432 ADA |
0.3928 USD |
0.3770 USD |
0.3930 USD |
0.3891 USD |
| 2023-02-21 |
0.3939 USD |
3,789,256.4808 ADA |
0.4040 USD |
0.3850 USD |
0.4060 USD |
0.3888 USD |
| 2023-02-20 |
0.4028 USD |
1,721,150.3440 ADA |
0.3998 USD |
0.3896 USD |
0.4096 USD |
0.4030 USD |
| 2023-02-19 |
0.3995 USD |
2,086,152.3520 ADA |
0.4059 USD |
0.3972 USD |
0.4128 USD |
0.3991 USD |
| 2023-02-18 |
0.4048 USD |
1,406,655.2089 ADA |
0.4035 USD |
0.3977 USD |
0.4182 USD |
0.4066 USD |
| 2023-02-17 |
0.3994 USD |
2,422,408.5192 ADA |
0.3878 USD |
0.3857 USD |
0.4096 USD |
0.4027 USD |
| 2023-02-16 |
0.4064 USD |
2,893,179.7144 ADA |
0.4197 USD |
0.3887 USD |
0.4215 USD |
0.3912 USD |
| 2023-02-15 |
0.3926 USD |
2,898,685.4048 ADA |
0.3865 USD |
0.3819 USD |
0.4052 USD |
0.4032 USD |
| 2023-02-14 |
0.3758 USD |
3,656,413.9950 ADA |
0.3594 USD |
0.3546 USD |
0.3932 USD |
0.3863 USD |
| 2023-02-13 |
0.3540 USD |
2,691,249.3834 ADA |
0.3643 USD |
0.3450 USD |
0.3657 USD |
0.3593 USD |
| 2023-02-12 |
0.3636 USD |
1,689,278.5184 ADA |
0.3687 USD |
0.3598 USD |
0.3737 USD |
0.3641 USD |