Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-17 |
0.5815 USD |
993,656.4244 ADA |
0.6096 USD |
0.5777 USD |
0.6191 USD |
0.5813 USD |
| 2023-12-16 |
0.6094 USD |
842,620.9551 ADA |
0.6022 USD |
0.5873 USD |
0.6265 USD |
0.6122 USD |
| 2023-12-15 |
0.6259 USD |
2,282,269.2525 ADA |
0.6436 USD |
0.6127 USD |
0.6544 USD |
0.6199 USD |
| 2023-12-14 |
0.6369 USD |
3,415,747.9122 ADA |
0.6690 USD |
0.6100 USD |
0.6805 USD |
0.6394 USD |
| 2023-12-13 |
0.6041 USD |
4,838,066.4851 ADA |
0.5766 USD |
0.5430 USD |
0.6790 USD |
0.6637 USD |
| 2023-12-12 |
0.5838 USD |
2,216,870.6587 ADA |
0.5532 USD |
0.5517 USD |
0.6065 USD |
0.5735 USD |
| 2023-12-11 |
0.5512 USD |
4,431,249.6431 ADA |
0.5959 USD |
0.5119 USD |
0.5986 USD |
0.5493 USD |
| 2023-12-10 |
0.5908 USD |
1,911,139.0141 ADA |
0.5799 USD |
0.5703 USD |
0.6064 USD |
0.5966 USD |
| 2023-12-09 |
0.6032 USD |
5,151,291.8112 ADA |
0.5463 USD |
0.5444 USD |
0.6470 USD |
0.5950 USD |
| 2023-12-08 |
0.5465 USD |
4,266,666.9374 ADA |
0.4559 USD |
0.4531 USD |
0.5712 USD |
0.5470 USD |
| 2023-12-07 |
0.4464 USD |
2,998,186.7293 ADA |
0.4440 USD |
0.4319 USD |
0.4594 USD |
0.4560 USD |
| 2023-12-06 |
0.4471 USD |
2,460,545.7167 ADA |
0.4252 USD |
0.4169 USD |
0.4510 USD |
0.4463 USD |
| 2023-12-05 |
0.4111 USD |
1,628,401.3393 ADA |
0.4066 USD |
0.3963 USD |
0.4241 USD |
0.4190 USD |
| 2023-12-04 |
0.4023 USD |
1,532,118.3390 ADA |
0.3946 USD |
0.3915 USD |
0.4148 USD |
0.3999 USD |
| 2023-12-03 |
0.3925 USD |
507,691.2663 ADA |
0.3978 USD |
0.3878 USD |
0.4023 USD |
0.3920 USD |
| 2023-12-02 |
0.3906 USD |
1,163,599.9714 ADA |
0.3836 USD |
0.3828 USD |
0.3949 USD |
0.3924 USD |
| 2023-12-01 |
0.3796 USD |
922,249.8289 ADA |
0.3748 USD |
0.3738 USD |
0.3856 USD |
0.3850 USD |
| 2023-11-30 |
0.3758 USD |
870,121.0380 ADA |
0.3819 USD |
0.3720 USD |
0.3823 USD |
0.3748 USD |
| 2023-11-29 |
0.3838 USD |
1,482,893.1204 ADA |
0.3860 USD |
0.3777 USD |
0.3890 USD |
0.3825 USD |
| 2023-11-28 |
0.3787 USD |
1,024,578.2344 ADA |
0.3782 USD |
0.3695 USD |
0.3881 USD |
0.3843 USD |
| 2023-11-27 |
0.3779 USD |
812,782.7556 ADA |
0.3873 USD |
0.3715 USD |
0.3916 USD |
0.3778 USD |
| 2023-11-26 |
0.3887 USD |
715,279.4165 ADA |
0.3943 USD |
0.3781 USD |
0.3953 USD |
0.3831 USD |
| 2023-11-25 |
0.3917 USD |
569,602.9691 ADA |
0.3861 USD |
0.3844 USD |
0.3957 USD |
0.3946 USD |
| 2023-11-24 |
0.3909 USD |
2,006,561.2134 ADA |
0.3876 USD |
0.3851 USD |
0.3975 USD |
0.3876 USD |
| 2023-11-23 |
0.3825 USD |
1,438,756.4381 ADA |
0.3805 USD |
0.3764 USD |
0.3871 USD |
0.3863 USD |
| 2023-11-22 |
0.3752 USD |
1,335,985.4750 ADA |
0.3568 USD |
0.3560 USD |
0.3873 USD |
0.3843 USD |
| 2023-11-21 |
0.3764 USD |
1,530,975.9774 ADA |
0.3801 USD |
0.3607 USD |
0.3899 USD |
0.3659 USD |
| 2023-11-20 |
0.3908 USD |
2,431,519.9585 ADA |
0.3831 USD |
0.3787 USD |
0.3994 USD |
0.3833 USD |
| 2023-11-19 |
0.3772 USD |
1,144,855.3306 ADA |
0.3779 USD |
0.3690 USD |
0.3856 USD |
0.3846 USD |
| 2023-11-18 |
0.3642 USD |
1,238,924.6127 ADA |
0.3675 USD |
0.3494 USD |
0.3776 USD |
0.3770 USD |
| 2023-11-17 |
0.3639 USD |
1,336,176.8475 ADA |
0.3705 USD |
0.3532 USD |
0.3779 USD |
0.3635 USD |
| 2023-11-16 |
0.3888 USD |
3,987,264.1401 ADA |
0.3790 USD |
0.3584 USD |
0.4097 USD |
0.3692 USD |
| 2023-11-15 |
0.3660 USD |
1,901,185.3855 ADA |
0.3578 USD |
0.3537 USD |
0.3766 USD |
0.3741 USD |
| 2023-11-14 |
0.3580 USD |
1,080,644.5191 ADA |
0.3569 USD |
0.3400 USD |
0.3722 USD |
0.3528 USD |
| 2023-11-13 |
0.3687 USD |
926,752.1813 ADA |
0.3832 USD |
0.3533 USD |
0.3884 USD |
0.3584 USD |
| 2023-11-12 |
0.3824 USD |
2,110,555.6828 ADA |
0.3843 USD |
0.3707 USD |
0.3912 USD |
0.3820 USD |
| 2023-11-11 |
0.3850 USD |
1,480,104.4732 ADA |
0.3857 USD |
0.3702 USD |
0.3953 USD |
0.3905 USD |
| 2023-11-10 |
0.3712 USD |
2,195,254.4142 ADA |
0.3682 USD |
0.3632 USD |
0.3804 USD |
0.3740 USD |
| 2023-11-09 |
0.3658 USD |
4,378,368.6525 ADA |
0.3575 USD |
0.3413 USD |
0.3866 USD |
0.3653 USD |
| 2023-11-08 |
0.3549 USD |
1,703,005.9974 ADA |
0.3515 USD |
0.3493 USD |
0.3596 USD |
0.3571 USD |
| 2023-11-07 |
0.3503 USD |
2,538,213.1060 ADA |
0.3626 USD |
0.3337 USD |
0.3652 USD |
0.3515 USD |
| 2023-11-06 |
0.3525 USD |
2,547,638.0233 ADA |
0.3427 USD |
0.3386 USD |
0.3663 USD |
0.3652 USD |
| 2023-11-05 |
0.3433 USD |
1,820,412.0652 ADA |
0.3285 USD |
0.3269 USD |
0.3504 USD |
0.3432 USD |
| 2023-11-04 |
0.3263 USD |
1,473,248.3282 ADA |
0.3296 USD |
0.3213 USD |
0.3311 USD |
0.3293 USD |
| 2023-11-03 |
0.3196 USD |
2,669,145.9431 ADA |
0.3227 USD |
0.3119 USD |
0.3270 USD |
0.3233 USD |
| 2023-11-02 |
0.3247 USD |
3,573,453.2991 ADA |
0.3075 USD |
0.2988 USD |
0.3295 USD |
0.3225 USD |
| 2023-11-01 |
0.3077 USD |
2,680,149.9315 ADA |
0.2928 USD |
0.2848 USD |
0.3091 USD |
0.3065 USD |
| 2023-10-31 |
0.2975 USD |
2,456,056.3519 ADA |
0.3033 USD |
0.2850 USD |
0.3049 USD |
0.2915 USD |
| 2023-10-30 |
0.3003 USD |
2,094,501.4749 ADA |
0.2959 USD |
0.2922 USD |
0.3024 USD |
0.3004 USD |
| 2023-10-29 |
0.2955 USD |
893,277.7122 ADA |
0.2911 USD |
0.2883 USD |
0.2990 USD |
0.2962 USD |