Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-04 |
0.2642 USD |
10,558,305.5742 ADA |
0.2531 USD |
0.2522 USD |
0.2708 USD |
0.2654 USD |
| 2023-01-03 |
0.2513 USD |
6,309,647.7708 ADA |
0.2539 USD |
0.2504 USD |
0.2555 USD |
0.2519 USD |
| 2023-01-02 |
0.2532 USD |
5,389,767.4871 ADA |
0.2504 USD |
0.2470 USD |
0.2569 USD |
0.2544 USD |
| 2023-01-01 |
0.2467 USD |
5,284,544.4605 ADA |
0.2461 USD |
0.2436 USD |
0.2499 USD |
0.2492 USD |
| 2022-12-31 |
0.2485 USD |
8,331,023.1624 ADA |
0.2459 USD |
0.2443 USD |
0.2522 USD |
0.2471 USD |
| 2022-12-30 |
0.2434 USD |
5,442,400.2048 ADA |
0.2442 USD |
0.2395 USD |
0.2466 USD |
0.2454 USD |
| 2022-12-29 |
0.2449 USD |
10,490,508.9682 ADA |
0.2484 USD |
0.2401 USD |
0.2485 USD |
0.2448 USD |
| 2022-12-28 |
0.2531 USD |
14,274,643.0522 ADA |
0.2606 USD |
0.2470 USD |
0.2611 USD |
0.2484 USD |
| 2022-12-27 |
0.2623 USD |
11,391,013.1858 ADA |
0.2657 USD |
0.2566 USD |
0.2666 USD |
0.2602 USD |
| 2022-12-26 |
0.2616 USD |
12,472,055.8594 ADA |
0.2594 USD |
0.2578 USD |
0.2653 USD |
0.2636 USD |
| 2022-12-25 |
0.2593 USD |
6,319,530.4712 ADA |
0.2594 USD |
0.2549 USD |
0.2603 USD |
0.2596 USD |
| 2022-12-24 |
0.2591 USD |
5,881,226.3028 ADA |
0.2598 USD |
0.2569 USD |
0.2609 USD |
0.2592 USD |
| 2022-12-23 |
0.2596 USD |
9,826,580.2614 ADA |
0.2570 USD |
0.2557 USD |
0.2645 USD |
0.2591 USD |
| 2022-12-22 |
0.2525 USD |
6,197,431.1363 ADA |
0.2535 USD |
0.2467 USD |
0.2572 USD |
0.2568 USD |
| 2022-12-21 |
0.2530 USD |
9,887,248.9166 ADA |
0.2589 USD |
0.2481 USD |
0.2598 USD |
0.2522 USD |
| 2022-12-20 |
0.2575 USD |
5,298,325.7235 ADA |
0.2531 USD |
0.2514 USD |
0.2624 USD |
0.2592 USD |
| 2022-12-19 |
0.2612 USD |
5,987,827.0322 ADA |
0.2667 USD |
0.2510 USD |
0.2696 USD |
0.2552 USD |
| 2022-12-18 |
0.2673 USD |
7,251,802.5811 ADA |
0.2680 USD |
0.2629 USD |
0.2722 USD |
0.2687 USD |
| 2022-12-17 |
0.2639 USD |
6,930,510.8268 ADA |
0.2638 USD |
0.2590 USD |
0.2684 USD |
0.2660 USD |
| 2022-12-16 |
0.2812 USD |
12,351,715.0875 ADA |
0.3005 USD |
0.2547 USD |
0.3015 USD |
0.2638 USD |
| 2022-12-15 |
0.3003 USD |
5,579,638.6572 ADA |
0.3082 USD |
0.2964 USD |
0.3088 USD |
0.3001 USD |
| 2022-12-14 |
0.3103 USD |
6,403,537.6264 ADA |
0.3142 USD |
0.3060 USD |
0.3158 USD |
0.3087 USD |
| 2022-12-13 |
0.3110 USD |
6,762,745.8578 ADA |
0.3074 USD |
0.2995 USD |
0.3190 USD |
0.3115 USD |