Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
0.3608 USD |
1,457,734.7184 ADA |
0.3581 USD |
0.3572 USD |
0.3694 USD |
0.3686 USD |
| 2023-02-10 |
0.3607 USD |
2,253,068.3608 ADA |
0.3620 USD |
0.3538 USD |
0.3655 USD |
0.3602 USD |
| 2023-02-09 |
0.3757 USD |
3,131,027.9162 ADA |
0.3947 USD |
0.3544 USD |
0.3954 USD |
0.3622 USD |
| 2023-02-08 |
0.3968 USD |
1,504,661.4057 ADA |
0.3994 USD |
0.3856 USD |
0.4037 USD |
0.3942 USD |
| 2023-02-07 |
0.3984 USD |
1,610,868.2975 ADA |
0.3820 USD |
0.3815 USD |
0.3997 USD |
0.3997 USD |
| 2023-02-06 |
0.3921 USD |
1,544,105.6579 ADA |
0.3929 USD |
0.3863 USD |
0.4031 USD |
0.3867 USD |
| 2023-02-05 |
0.3927 USD |
1,746,344.6495 ADA |
0.3991 USD |
0.3822 USD |
0.4018 USD |
0.3904 USD |
| 2023-02-04 |
0.4018 USD |
1,238,416.1689 ADA |
0.4037 USD |
0.3975 USD |
0.4056 USD |
0.4000 USD |
| 2023-02-03 |
0.4009 USD |
2,377,683.2655 ADA |
0.3983 USD |
0.3944 USD |
0.4071 USD |
0.4054 USD |
| 2023-02-02 |
0.4040 USD |
2,684,198.6191 ADA |
0.3967 USD |
0.3921 USD |
0.4138 USD |
0.4011 USD |
| 2023-02-01 |
0.3971 USD |
3,050,897.3716 ADA |
0.3901 USD |
0.3710 USD |
0.4016 USD |
0.3971 USD |
| 2023-01-31 |
0.3814 USD |
6,250,745.1404 ADA |
0.3726 USD |
0.3684 USD |
0.4000 USD |
0.3865 USD |
| 2023-01-30 |
0.3798 USD |
3,348,770.8459 ADA |
0.3980 USD |
0.3655 USD |
0.3980 USD |
0.3713 USD |
| 2023-01-29 |
0.3908 USD |
3,227,057.5729 ADA |
0.3819 USD |
0.3771 USD |
0.3990 USD |
0.3954 USD |
| 2023-01-28 |
0.3880 USD |
4,091,800.6416 ADA |
0.3899 USD |
0.3783 USD |
0.3981 USD |
0.3795 USD |
| 2023-01-27 |
0.3790 USD |
3,477,759.8736 ADA |
0.3799 USD |
0.3679 USD |
0.3910 USD |
0.3878 USD |
| 2023-01-26 |
0.3793 USD |
5,178,661.5688 ADA |
0.3735 USD |
0.3712 USD |
0.3889 USD |
0.3804 USD |
| 2023-01-25 |
0.3586 USD |
4,246,544.5763 ADA |
0.3586 USD |
0.3469 USD |
0.3796 USD |
0.3759 USD |
| 2023-01-24 |
0.3774 USD |
2,418,732.6656 ADA |
0.3744 USD |
0.3696 USD |
0.3831 USD |
0.3710 USD |
| 2023-01-23 |
0.3752 USD |
6,222,901.4879 ADA |
0.3759 USD |
0.3690 USD |
0.3837 USD |
0.3752 USD |
| 2023-01-22 |
0.3778 USD |
7,116,145.9256 ADA |
0.3689 USD |
0.3625 USD |
0.3875 USD |
0.3769 USD |
| 2023-01-21 |
0.3690 USD |
6,054,364.0420 ADA |
0.3649 USD |
0.3571 USD |
0.3807 USD |
0.3722 USD |
| 2023-01-20 |
0.3494 USD |
3,594,649.9175 ADA |
0.3381 USD |
0.3337 USD |
0.3628 USD |
0.3615 USD |
| 2023-01-19 |
0.3340 USD |
2,898,490.3323 ADA |
0.3265 USD |
0.3265 USD |
0.3429 USD |
0.3384 USD |
| 2023-01-18 |
0.3386 USD |
16,473,148.2573 ADA |
0.3455 USD |
0.3241 USD |
0.3556 USD |
0.3271 USD |
| 2023-01-17 |
0.3455 USD |
5,002,534.9439 ADA |
0.3504 USD |
0.3429 USD |
0.3579 USD |
0.3461 USD |
| 2023-01-16 |
0.3513 USD |
10,754,563.0282 ADA |
0.3509 USD |
0.3385 USD |
0.3643 USD |
0.3501 USD |
| 2023-01-15 |
0.3496 USD |
11,269,265.0249 ADA |
0.3523 USD |
0.3388 USD |
0.3538 USD |
0.3501 USD |
| 2023-01-14 |
0.3520 USD |
21,012,271.9113 ADA |
0.3457 USD |
0.3316 USD |
0.3700 USD |
0.3515 USD |
| 2023-01-13 |
0.3447 USD |
6,334,593.3506 ADA |
0.3296 USD |
0.3238 USD |
0.3509 USD |
0.3449 USD |
| 2023-01-12 |
0.3295 USD |
11,471,640.8506 ADA |
0.3237 USD |
0.3149 USD |
0.3350 USD |
0.3281 USD |
| 2023-01-11 |
0.3152 USD |
6,930,468.7701 ADA |
0.3223 USD |
0.3075 USD |
0.3235 USD |
0.3159 USD |
| 2023-01-10 |
0.3175 USD |
13,463,498.6752 ADA |
0.3170 USD |
0.3057 USD |
0.3256 USD |
0.3231 USD |
| 2023-01-09 |
0.3216 USD |
33,037,816.0607 ADA |
0.2973 USD |
0.2958 USD |
0.3464 USD |
0.3147 USD |
| 2023-01-08 |
0.2936 USD |
19,558,246.8704 ADA |
0.2774 USD |
0.2748 USD |
0.2964 USD |
0.2937 USD |
| 2023-01-07 |
0.2773 USD |
6,113,405.6400 ADA |
0.2790 USD |
0.2724 USD |
0.2811 USD |
0.2773 USD |
| 2023-01-06 |
0.2723 USD |
11,822,580.4585 ADA |
0.2694 USD |
0.2674 USD |
0.2774 USD |
0.2756 USD |
| 2023-01-05 |
0.2686 USD |
3,820,277.9754 ADA |
0.2679 USD |
0.2634 USD |
0.2715 USD |
0.2685 USD |