Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.4635 USD |
1,453,841.3827 ADA |
0.4606 USD |
0.4456 USD |
0.4789 USD |
0.4564 USD |
| 2024-04-15 |
0.4726 USD |
3,280,794.1410 ADA |
0.4675 USD |
0.4396 USD |
0.4958 USD |
0.4593 USD |
| 2024-04-14 |
0.4566 USD |
8,973,425.2540 ADA |
0.4439 USD |
0.4335 USD |
0.4785 USD |
0.4573 USD |
| 2024-04-13 |
0.4997 USD |
1,612,958.3426 ADA |
0.4998 USD |
0.4659 USD |
0.5153 USD |
0.4760 USD |
| 2024-04-12 |
0.5838 USD |
1,899,550.9192 ADA |
0.5860 USD |
0.5555 USD |
0.5930 USD |
0.5613 USD |
| 2024-04-11 |
0.5854 USD |
872,492.6768 ADA |
0.5862 USD |
0.5764 USD |
0.5953 USD |
0.5816 USD |
| 2024-04-10 |
0.5754 USD |
1,153,567.2749 ADA |
0.5910 USD |
0.5571 USD |
0.5942 USD |
0.5827 USD |
| 2024-04-09 |
0.6071 USD |
1,263,126.6345 ADA |
0.6152 USD |
0.5922 USD |
0.6244 USD |
0.5968 USD |
| 2024-04-08 |
0.6053 USD |
727,169.8253 ADA |
0.5859 USD |
0.5797 USD |
0.6171 USD |
0.6146 USD |
| 2024-04-07 |
0.5905 USD |
379,350.6170 ADA |
0.5838 USD |
0.5820 USD |
0.5967 USD |
0.5833 USD |
| 2024-04-06 |
0.5809 USD |
205,096.4294 ADA |
0.5737 USD |
0.5717 USD |
0.5865 USD |
0.5830 USD |
| 2024-04-05 |
0.5719 USD |
709,482.3736 ADA |
0.5832 USD |
0.5592 USD |
0.5852 USD |
0.5774 USD |
| 2024-04-04 |
0.5795 USD |
577,537.4033 ADA |
0.5691 USD |
0.5586 USD |
0.5960 USD |
0.5868 USD |
| 2024-04-03 |
0.5827 USD |
462,143.8835 ADA |
0.5815 USD |
0.5628 USD |
0.5946 USD |
0.5694 USD |
| 2024-04-02 |
0.5909 USD |
1,459,980.9784 ADA |
0.6214 USD |
0.5729 USD |
0.6214 USD |
0.5863 USD |
| 2024-04-01 |
0.6277 USD |
1,228,506.1309 ADA |
0.6500 USD |
0.6054 USD |
0.6529 USD |
0.6094 USD |
| 2024-03-31 |
0.6487 USD |
203,681.7052 ADA |
0.6431 USD |
0.6421 USD |
0.6542 USD |
0.6465 USD |
| 2024-03-30 |
0.6509 USD |
398,276.8909 ADA |
0.6646 USD |
0.6429 USD |
0.6649 USD |
0.6445 USD |
| 2024-03-29 |
0.6534 USD |
607,552.8204 ADA |
0.6495 USD |
0.6353 USD |
0.6677 USD |
0.6504 USD |
| 2024-03-28 |
0.6493 USD |
601,245.9841 ADA |
0.6477 USD |
0.6369 USD |
0.6584 USD |
0.6501 USD |
| 2024-03-27 |
0.6502 USD |
891,710.5190 ADA |
0.6651 USD |
0.6306 USD |
0.6709 USD |
0.6471 USD |
| 2024-03-26 |
0.6657 USD |
619,627.0204 ADA |
0.6563 USD |
0.6525 USD |
0.6821 USD |
0.6654 USD |
| 2024-03-25 |
0.6559 USD |
732,986.9223 ADA |
0.6447 USD |
0.6392 USD |
0.6670 USD |
0.6649 USD |
| 2024-03-24 |
0.6372 USD |
577,931.6784 ADA |
0.6233 USD |
0.6233 USD |
0.6453 USD |
0.6334 USD |
| 2024-03-23 |
0.6285 USD |
604,434.5611 ADA |
0.6130 USD |
0.6103 USD |
0.6396 USD |
0.6305 USD |
| 2024-03-22 |
0.6160 USD |
1,310,607.1789 ADA |
0.6306 USD |
0.5985 USD |
0.6427 USD |
0.6101 USD |
| 2024-03-21 |
0.6373 USD |
868,188.8148 ADA |
0.6397 USD |
0.6223 USD |
0.6491 USD |
0.6330 USD |
| 2024-03-20 |
0.5993 USD |
1,100,415.0417 ADA |
0.5896 USD |
0.5700 USD |
0.6410 USD |
0.6407 USD |
| 2024-03-19 |
0.6111 USD |
1,222,531.2032 ADA |
0.6624 USD |
0.5809 USD |
0.6652 USD |
0.5925 USD |
| 2024-03-18 |
0.6757 USD |
1,120,407.5485 ADA |
0.6813 USD |
0.6418 USD |
0.6998 USD |
0.6559 USD |
| 2024-03-17 |
0.6645 USD |
767,545.9874 ADA |
0.6596 USD |
0.6291 USD |
0.6872 USD |
0.6844 USD |
| 2024-03-16 |
0.7021 USD |
901,856.2739 ADA |
0.7265 USD |
0.6557 USD |
0.7351 USD |
0.6772 USD |
| 2024-03-15 |
0.7128 USD |
1,744,696.6906 ADA |
0.7500 USD |
0.6693 USD |
0.7637 USD |
0.7113 USD |
| 2024-03-14 |
0.7674 USD |
2,369,690.4394 ADA |
0.7636 USD |
0.7138 USD |
0.8081 USD |
0.7497 USD |
| 2024-03-13 |
0.7507 USD |
1,251,916.2140 ADA |
0.7469 USD |
0.7351 USD |
0.7719 USD |
0.7515 USD |
| 2024-03-12 |
0.7455 USD |
1,203,991.1956 ADA |
0.7721 USD |
0.7015 USD |
0.7721 USD |
0.7356 USD |
| 2024-03-11 |
0.7441 USD |
2,371,943.1237 ADA |
0.7172 USD |
0.6850 USD |
0.7714 USD |
0.7673 USD |
| 2024-03-10 |
0.7247 USD |
403,327.5270 ADA |
0.7389 USD |
0.7098 USD |
0.7436 USD |
0.7196 USD |
| 2024-03-09 |
0.7300 USD |
246,743.5453 ADA |
0.7221 USD |
0.7186 USD |
0.7395 USD |
0.7395 USD |
| 2024-03-08 |
0.7281 USD |
502,742.3405 ADA |
0.7453 USD |
0.7000 USD |
0.7543 USD |
0.7242 USD |
| 2024-03-07 |
0.7411 USD |
1,564,067.0071 ADA |
0.7350 USD |
0.7182 USD |
0.7551 USD |
0.7519 USD |
| 2024-03-06 |
0.7199 USD |
2,391,621.5091 ADA |
0.6932 USD |
0.6650 USD |
0.7570 USD |
0.7265 USD |
| 2024-03-05 |
0.7519 USD |
1,528,728.3545 ADA |
0.7667 USD |
0.7077 USD |
0.7800 USD |
0.7269 USD |
| 2024-03-04 |
0.7733 USD |
2,307,180.3114 ADA |
0.7282 USD |
0.7235 USD |
0.7992 USD |
0.7667 USD |
| 2024-03-03 |
0.7201 USD |
663,625.1840 ADA |
0.7406 USD |
0.6828 USD |
0.7415 USD |
0.7272 USD |
| 2024-03-02 |
0.7434 USD |
1,400,434.0854 ADA |
0.7190 USD |
0.7163 USD |
0.7628 USD |
0.7387 USD |
| 2024-03-01 |
0.6834 USD |
1,345,192.8099 ADA |
0.6549 USD |
0.6534 USD |
0.6948 USD |
0.6943 USD |
| 2024-02-29 |
0.6771 USD |
2,568,743.5572 ADA |
0.6289 USD |
0.6231 USD |
0.7085 USD |
0.6601 USD |
| 2024-02-28 |
0.6289 USD |
3,693,059.8024 ADA |
0.6244 USD |
0.5939 USD |
0.6597 USD |
0.6278 USD |
| 2024-02-27 |
0.6202 USD |
1,622,999.5172 ADA |
0.6194 USD |
0.6065 USD |
0.6300 USD |
0.6213 USD |