Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
0.4443 USD |
2,417,182.6526 ADA |
0.4464 USD |
0.4366 USD |
0.4510 USD |
0.4467 USD |
| 2022-09-25 |
0.4527 USD |
2,022,992.6682 ADA |
0.4510 USD |
0.4383 USD |
0.4631 USD |
0.4462 USD |
| 2022-09-24 |
0.4614 USD |
1,552,872.7994 ADA |
0.4628 USD |
0.4503 USD |
0.4698 USD |
0.4518 USD |
| 2022-09-23 |
0.4630 USD |
1,109,779.7780 ADA |
0.4583 USD |
0.4462 USD |
0.4833 USD |
0.4614 USD |
| 2022-09-22 |
0.4542 USD |
729,745.7151 ADA |
0.4387 USD |
0.4344 USD |
0.4668 USD |
0.4576 USD |
| 2022-09-21 |
0.4471 USD |
1,579,445.5354 ADA |
0.4425 USD |
0.4247 USD |
0.4646 USD |
0.4359 USD |
| 2022-09-20 |
0.4446 USD |
604,756.4443 ADA |
0.4527 USD |
0.4376 USD |
0.4544 USD |
0.4401 USD |
| 2022-09-19 |
0.4426 USD |
1,395,947.0060 ADA |
0.4477 USD |
0.4333 USD |
0.4569 USD |
0.4539 USD |
| 2022-09-18 |
0.4562 USD |
1,186,876.8408 ADA |
0.4865 USD |
0.4393 USD |
0.4902 USD |
0.4469 USD |
| 2022-09-17 |
0.4797 USD |
592,753.6232 ADA |
0.4751 USD |
0.4726 USD |
0.4870 USD |
0.4855 USD |
| 2022-09-16 |
0.4615 USD |
1,217,344.4186 ADA |
0.4663 USD |
0.4542 USD |
0.4704 USD |
0.4659 USD |
| 2022-09-15 |
0.4700 USD |
925,215.9668 ADA |
0.4805 USD |
0.4623 USD |
0.4822 USD |
0.4653 USD |
| 2022-09-14 |
0.4776 USD |
712,647.8213 ADA |
0.4634 USD |
0.4619 USD |
0.4872 USD |
0.4812 USD |
| 2022-09-13 |
0.4795 USD |
1,781,087.4339 ADA |
0.5017 USD |
0.4612 USD |
0.5087 USD |
0.4633 USD |
| 2022-09-12 |
0.5101 USD |
929,020.6879 ADA |
0.5098 USD |
0.4955 USD |
0.5194 USD |
0.5067 USD |
| 2022-09-11 |
0.5119 USD |
659,160.2023 ADA |
0.5124 USD |
0.5001 USD |
0.5204 USD |
0.5062 USD |
| 2022-09-10 |
0.5145 USD |
1,248,848.1839 ADA |
0.5026 USD |
0.4948 USD |
0.5246 USD |
0.5147 USD |
| 2022-09-09 |
0.4937 USD |
1,111,730.1483 ADA |
0.4792 USD |
0.4785 USD |
0.5047 USD |
0.4944 USD |
| 2022-09-08 |
0.4732 USD |
425,108.6323 ADA |
0.4788 USD |
0.4630 USD |
0.4832 USD |
0.4790 USD |
| 2022-09-07 |
0.4647 USD |
725,572.9104 ADA |
0.4624 USD |
0.4533 USD |
0.4805 USD |
0.4783 USD |
| 2022-09-06 |
0.4920 USD |
1,775,516.6198 ADA |
0.4983 USD |
0.4600 USD |
0.5120 USD |
0.4662 USD |
| 2022-09-05 |
0.4908 USD |
688,414.6304 ADA |
0.5035 USD |
0.4822 USD |
0.5071 USD |
0.4950 USD |
| 2022-09-04 |
0.4951 USD |
2,397,887.7121 ADA |
0.4803 USD |
0.4758 USD |
0.5099 USD |
0.5004 USD |
| 2022-09-03 |
0.4752 USD |
1,707,281.1564 ADA |
0.4546 USD |
0.4537 USD |
0.4862 USD |
0.4802 USD |
| 2022-09-02 |
0.4538 USD |
763,733.3808 ADA |
0.4577 USD |
0.4487 USD |
0.4666 USD |
0.4537 USD |
| 2022-09-01 |
0.4506 USD |
736,926.7845 ADA |
0.4461 USD |
0.4412 USD |
0.4633 USD |
0.4563 USD |
| 2022-08-31 |
0.4554 USD |
408,837.0211 ADA |
0.4536 USD |
0.4486 USD |
0.4633 USD |
0.4556 USD |
| 2022-08-30 |
0.4522 USD |
1,250,636.9594 ADA |
0.4505 USD |
0.4390 USD |
0.4635 USD |
0.4534 USD |
| 2022-08-29 |
0.4370 USD |
907,571.7769 ADA |
0.4295 USD |
0.4242 USD |
0.4532 USD |
0.4502 USD |
| 2022-08-28 |
0.4457 USD |
451,578.8184 ADA |
0.4499 USD |
0.4367 USD |
0.4550 USD |
0.4412 USD |
| 2022-08-27 |
0.4375 USD |
1,073,922.5878 ADA |
0.4320 USD |
0.4263 USD |
0.4519 USD |
0.4458 USD |
| 2022-08-26 |
0.4633 USD |
3,655,044.7799 ADA |
0.4645 USD |
0.4259 USD |
0.4820 USD |
0.4303 USD |
| 2022-08-25 |
0.4660 USD |
1,121,301.5693 ADA |
0.4577 USD |
0.4573 USD |
0.4740 USD |
0.4698 USD |
| 2022-08-24 |
0.4628 USD |
845,934.6919 ADA |
0.4653 USD |
0.4535 USD |
0.4691 USD |
0.4655 USD |
| 2022-08-23 |
0.4565 USD |
1,138,015.6562 ADA |
0.4616 USD |
0.4456 USD |
0.4700 USD |
0.4676 USD |
| 2022-08-22 |
0.4484 USD |
2,405,839.4735 ADA |
0.4627 USD |
0.4372 USD |
0.4629 USD |
0.4606 USD |
| 2022-08-21 |
0.4610 USD |
1,837,033.2104 ADA |
0.4506 USD |
0.4469 USD |
0.4728 USD |
0.4637 USD |
| 2022-08-20 |
0.4512 USD |
1,092,972.3862 ADA |
0.4498 USD |
0.4346 USD |
0.4630 USD |
0.4471 USD |
| 2022-08-19 |
0.4773 USD |
3,767,856.9365 ADA |
0.5117 USD |
0.4461 USD |
0.5119 USD |
0.4486 USD |
| 2022-08-18 |
0.5345 USD |
602,184.4665 ADA |
0.5384 USD |
0.5251 USD |
0.5440 USD |
0.5281 USD |
| 2022-08-17 |
0.5580 USD |
1,071,558.8791 ADA |
0.5567 USD |
0.5298 USD |
0.5818 USD |
0.5362 USD |
| 2022-08-16 |
0.5579 USD |
544,080.3093 ADA |
0.5497 USD |
0.5476 USD |
0.5703 USD |
0.5571 USD |
| 2022-08-15 |
0.5584 USD |
1,472,914.2189 ADA |
0.5701 USD |
0.5450 USD |
0.5820 USD |
0.5536 USD |
| 2022-08-14 |
0.5824 USD |
2,644,775.7344 ADA |
0.5594 USD |
0.5567 USD |
0.5945 USD |
0.5709 USD |
| 2022-08-13 |
0.5576 USD |
2,424,746.7972 ADA |
0.5404 USD |
0.5379 USD |
0.5673 USD |
0.5622 USD |
| 2022-08-12 |
0.5315 USD |
598,476.0406 ADA |
0.5305 USD |
0.5205 USD |
0.5396 USD |
0.5391 USD |
| 2022-08-11 |
0.5404 USD |
1,698,142.6655 ADA |
0.5376 USD |
0.5290 USD |
0.5477 USD |
0.5293 USD |
| 2022-08-10 |
0.5221 USD |
1,473,763.5072 ADA |
0.5126 USD |
0.5020 USD |
0.5388 USD |
0.5366 USD |
| 2022-08-09 |
0.5191 USD |
663,533.4394 ADA |
0.5370 USD |
0.5048 USD |
0.5370 USD |
0.5144 USD |
| 2022-08-08 |
0.5402 USD |
1,597,613.5049 ADA |
0.5275 USD |
0.5228 USD |
0.5493 USD |
0.5362 USD |