Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
0.5578 USD |
1,485,723.9846 ADA |
0.5602 USD |
0.5452 USD |
0.5720 USD |
0.5644 USD |
| 2022-06-03 |
0.5694 USD |
2,114,148.5647 ADA |
0.5880 USD |
0.5391 USD |
0.6063 USD |
0.5563 USD |
| 2022-06-02 |
0.5694 USD |
6,493,427.6175 ADA |
0.5521 USD |
0.5496 USD |
0.5982 USD |
0.5868 USD |
| 2022-06-01 |
0.5768 USD |
8,146,542.7796 ADA |
0.6265 USD |
0.5369 USD |
0.6310 USD |
0.5424 USD |
| 2022-05-31 |
0.6042 USD |
11,905,015.7753 ADA |
0.5693 USD |
0.5679 USD |
0.6899 USD |
0.6084 USD |
| 2022-05-30 |
0.5307 USD |
6,468,358.3327 ADA |
0.4820 USD |
0.4772 USD |
0.5705 USD |
0.5705 USD |
| 2022-05-29 |
0.4708 USD |
3,082,522.4382 ADA |
0.4647 USD |
0.4558 USD |
0.4827 USD |
0.4800 USD |
| 2022-05-28 |
0.4634 USD |
1,794,244.1003 ADA |
0.4566 USD |
0.4480 USD |
0.4670 USD |
0.4638 USD |
| 2022-05-27 |
0.4610 USD |
1,420,041.3764 ADA |
0.4787 USD |
0.4450 USD |
0.4837 USD |
0.4524 USD |
| 2022-05-26 |
0.4852 USD |
2,109,370.3393 ADA |
0.5145 USD |
0.4626 USD |
0.5208 USD |
0.4865 USD |
| 2022-05-25 |
0.5167 USD |
751,475.8798 ADA |
0.5217 USD |
0.5067 USD |
0.5320 USD |
0.5157 USD |
| 2022-05-24 |
0.5191 USD |
980,777.0112 ADA |
0.5130 USD |
0.4937 USD |
0.5231 USD |
0.5192 USD |
| 2022-05-23 |
0.5261 USD |
3,595,269.0130 ADA |
0.5409 USD |
0.5157 USD |
0.5595 USD |
0.5182 USD |
| 2022-05-22 |
0.5402 USD |
2,177,984.9654 ADA |
0.5283 USD |
0.5214 USD |
0.5492 USD |
0.5440 USD |
| 2022-05-21 |
0.5267 USD |
2,038,713.0455 ADA |
0.5162 USD |
0.5083 USD |
0.5380 USD |
0.5268 USD |
| 2022-05-20 |
0.5259 USD |
3,479,719.2800 ADA |
0.5335 USD |
0.5014 USD |
0.5451 USD |
0.5201 USD |
| 2022-05-19 |
0.5225 USD |
4,818,304.3318 ADA |
0.5062 USD |
0.4922 USD |
0.5471 USD |
0.5266 USD |
| 2022-05-18 |
0.5213 USD |
2,511,162.6370 ADA |
0.5777 USD |
0.5150 USD |
0.5865 USD |
0.5216 USD |
| 2022-05-17 |
0.5774 USD |
3,927,322.0998 ADA |
0.5569 USD |
0.5507 USD |
0.6004 USD |
0.5738 USD |
| 2022-05-16 |
0.5694 USD |
5,857,328.1478 ADA |
0.5978 USD |
0.5443 USD |
0.6148 USD |
0.5572 USD |
| 2022-05-15 |
0.5982 USD |
9,556,504.3877 ADA |
0.5376 USD |
0.5149 USD |
0.5992 USD |
0.5980 USD |
| 2022-05-14 |
0.5221 USD |
5,660,073.5180 ADA |
0.5290 USD |
0.4886 USD |
0.5563 USD |
0.5197 USD |
| 2022-05-13 |
0.5584 USD |
21,584,707.0022 ADA |
0.4738 USD |
0.4695 USD |
0.6089 USD |
0.5262 USD |
| 2022-05-12 |
0.4602 USD |
8,042,982.7359 ADA |
0.5190 USD |
0.4028 USD |
0.5499 USD |
0.4751 USD |
| 2022-05-11 |
0.4931 USD |
19,212,073.0152 ADA |
0.6289 USD |
0.4736 USD |
0.6637 USD |
0.5083 USD |
| 2022-05-10 |
0.6487 USD |
6,352,020.8509 ADA |
0.6035 USD |
0.5849 USD |
0.7007 USD |
0.6247 USD |
| 2022-05-09 |
0.6604 USD |
12,975,803.5775 ADA |
0.7412 USD |
0.6110 USD |
0.7550 USD |
0.6280 USD |
| 2022-05-08 |
0.7448 USD |
2,309,856.9643 ADA |
0.7603 USD |
0.7256 USD |
0.7670 USD |
0.7467 USD |
| 2022-05-07 |
0.7787 USD |
1,208,754.8429 ADA |
0.7837 USD |
0.7634 USD |
0.7862 USD |
0.7712 USD |
| 2022-05-06 |
0.7861 USD |
3,216,026.8762 ADA |
0.7888 USD |
0.7630 USD |
0.8000 USD |
0.7837 USD |
| 2022-05-05 |
0.8271 USD |
10,434,346.7514 ADA |
0.8992 USD |
0.7714 USD |
0.9058 USD |
0.7892 USD |
| 2022-05-04 |
0.8331 USD |
4,961,268.3119 ADA |
0.7705 USD |
0.7677 USD |
0.8975 USD |
0.8948 USD |
| 2022-05-03 |
0.7831 USD |
1,400,554.3346 ADA |
0.7812 USD |
0.7605 USD |
0.7998 USD |
0.7672 USD |
| 2022-05-02 |
0.7805 USD |
2,401,924.6808 ADA |
0.7900 USD |
0.7640 USD |
0.7974 USD |
0.7809 USD |
| 2022-05-01 |
0.7768 USD |
4,384,066.2170 ADA |
0.7561 USD |
0.7454 USD |
0.8006 USD |
0.7911 USD |
| 2022-04-30 |
0.7739 USD |
2,795,102.5810 ADA |
0.8051 USD |
0.7684 USD |
0.8182 USD |
0.7695 USD |
| 2022-04-29 |
0.8110 USD |
2,536,043.2358 ADA |
0.8440 USD |
0.7896 USD |
0.8490 USD |
0.8026 USD |
| 2022-04-28 |
0.8435 USD |
1,446,107.2969 ADA |
0.8403 USD |
0.8260 USD |
0.8524 USD |
0.8437 USD |
| 2022-04-27 |
0.8398 USD |
2,072,008.4889 ADA |
0.8261 USD |
0.8185 USD |
0.8563 USD |
0.8417 USD |
| 2022-04-26 |
0.8571 USD |
2,190,939.1957 ADA |
0.8985 USD |
0.8160 USD |
0.9042 USD |
0.8383 USD |
| 2022-04-25 |
0.8634 USD |
4,250,879.6690 ADA |
0.8862 USD |
0.8276 USD |
0.9001 USD |
0.8968 USD |
| 2022-04-24 |
0.8881 USD |
629,671.9035 ADA |
0.8870 USD |
0.8775 USD |
0.8991 USD |
0.8908 USD |
| 2022-04-23 |
0.9000 USD |
475,660.8740 ADA |
0.9067 USD |
0.8820 USD |
0.9122 USD |
0.8998 USD |
| 2022-04-22 |
0.9089 USD |
896,818.3585 ADA |
0.9095 USD |
0.8920 USD |
0.9246 USD |
0.9064 USD |
| 2022-04-21 |
0.9393 USD |
1,543,417.4783 ADA |
0.9366 USD |
0.8917 USD |
0.9706 USD |
0.9097 USD |
| 2022-04-20 |
0.9394 USD |
873,103.6042 ADA |
0.9529 USD |
0.9306 USD |
0.9754 USD |
0.9417 USD |
| 2022-04-19 |
0.9543 USD |
887,644.8250 ADA |
0.9377 USD |
0.9274 USD |
0.9578 USD |
0.9534 USD |
| 2022-04-18 |
0.9005 USD |
2,401,224.2367 ADA |
0.9133 USD |
0.8737 USD |
0.9369 USD |
0.9339 USD |
| 2022-04-17 |
0.9475 USD |
603,568.3884 ADA |
0.9516 USD |
0.9343 USD |
0.9635 USD |
0.9428 USD |
| 2022-04-16 |
0.9544 USD |
699,941.7741 ADA |
0.9556 USD |
0.9378 USD |
0.9629 USD |
0.9526 USD |