Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
0.9494 USD |
532,762.3987 ADA |
0.9318 USD |
0.9303 USD |
0.9592 USD |
0.9518 USD |
| 2022-04-14 |
0.9554 USD |
791,706.1795 ADA |
0.9744 USD |
0.9231 USD |
0.9860 USD |
0.9365 USD |
| 2022-04-13 |
0.9582 USD |
1,020,591.9687 ADA |
0.9543 USD |
0.9347 USD |
0.9794 USD |
0.9792 USD |
| 2022-04-12 |
0.9528 USD |
2,052,911.7304 ADA |
0.9203 USD |
0.9162 USD |
0.9821 USD |
0.9467 USD |
| 2022-04-11 |
0.9689 USD |
3,727,642.1658 ADA |
1.0270 USD |
0.9183 USD |
1.0334 USD |
0.9310 USD |
| 2022-04-10 |
1.0502 USD |
456,345.8914 ADA |
1.0446 USD |
1.0280 USD |
1.0703 USD |
1.0390 USD |
| 2022-04-09 |
1.0341 USD |
947,687.8345 ADA |
1.0240 USD |
1.0212 USD |
1.0454 USD |
1.0289 USD |
| 2022-04-08 |
1.0696 USD |
984,337.3768 ADA |
1.0884 USD |
1.0208 USD |
1.1004 USD |
1.0238 USD |
| 2022-04-07 |
1.0807 USD |
1,636,041.2894 ADA |
1.0537 USD |
1.0400 USD |
1.0970 USD |
1.0871 USD |
| 2022-04-06 |
1.0598 USD |
3,187,400.7715 ADA |
1.1701 USD |
1.0510 USD |
1.1736 USD |
1.0527 USD |
| 2022-04-05 |
1.1998 USD |
3,094,924.9430 ADA |
1.2124 USD |
1.1801 USD |
1.2187 USD |
1.1880 USD |
| 2022-04-04 |
1.2067 USD |
4,018,199.7456 ADA |
1.1844 USD |
1.1607 USD |
1.2456 USD |
1.2119 USD |
| 2022-04-03 |
1.1758 USD |
1,778,491.7397 ADA |
1.1565 USD |
1.1433 USD |
1.1994 USD |
1.1874 USD |
| 2022-04-02 |
1.1778 USD |
2,340,592.9375 ADA |
1.1646 USD |
1.1477 USD |
1.1948 USD |
1.1585 USD |
| 2022-04-01 |
1.1693 USD |
1,076,904.4231 ADA |
1.1412 USD |
1.1047 USD |
1.1749 USD |
1.1698 USD |
| 2022-03-31 |
1.1577 USD |
3,953,362.6391 ADA |
1.1884 USD |
1.1343 USD |
1.2270 USD |
1.1550 USD |
| 2022-03-30 |
1.1918 USD |
971,927.3863 ADA |
1.1906 USD |
1.1620 USD |
1.2185 USD |
1.1905 USD |
| 2022-03-29 |
1.2055 USD |
1,983,426.8044 ADA |
1.1686 USD |
1.1686 USD |
1.2424 USD |
1.1751 USD |
| 2022-03-28 |
1.1906 USD |
3,769,578.2875 ADA |
1.1831 USD |
1.1609 USD |
1.2443 USD |
1.1978 USD |
| 2022-03-27 |
1.1725 USD |
1,315,981.2350 ADA |
1.1522 USD |
1.1045 USD |
1.1795 USD |
1.1750 USD |
| 2022-03-26 |
1.1244 USD |
1,309,620.6756 ADA |
1.0969 USD |
1.0803 USD |
1.1567 USD |
1.1439 USD |
| 2022-03-25 |
1.1178 USD |
1,648,377.9715 ADA |
1.1307 USD |
1.0726 USD |
1.1666 USD |
1.0965 USD |
| 2022-03-24 |
1.1444 USD |
4,561,205.9680 ADA |
1.1081 USD |
1.0779 USD |
1.1896 USD |
1.1295 USD |
| 2022-03-23 |
1.0299 USD |
4,018,124.8142 ADA |
0.9748 USD |
0.9575 USD |
1.0981 USD |
1.0967 USD |
| 2022-03-22 |
0.9537 USD |
3,566,690.8552 ADA |
0.9175 USD |
0.9071 USD |
0.9878 USD |
0.9705 USD |
| 2022-03-21 |
0.9040 USD |
1,974,765.8698 ADA |
0.8795 USD |
0.8633 USD |
0.9298 USD |
0.9082 USD |
| 2022-03-20 |
0.8867 USD |
1,277,068.5780 ADA |
0.9027 USD |
0.8641 USD |
0.9154 USD |
0.8780 USD |
| 2022-03-19 |
0.8996 USD |
2,439,517.2811 ADA |
0.8519 USD |
0.8507 USD |
0.9154 USD |
0.9008 USD |
| 2022-03-18 |
0.8401 USD |
1,146,260.3714 ADA |
0.8362 USD |
0.8212 USD |
0.8600 USD |
0.8486 USD |
| 2022-03-17 |
0.8441 USD |
1,554,268.7026 ADA |
0.8390 USD |
0.8286 USD |
0.8580 USD |
0.8363 USD |
| 2022-03-16 |
0.8263 USD |
1,860,510.0325 ADA |
0.8001 USD |
0.7947 USD |
0.8346 USD |
0.8251 USD |
| 2022-03-15 |
0.8013 USD |
1,429,320.5002 ADA |
0.8045 USD |
0.7831 USD |
0.8180 USD |
0.8013 USD |
| 2022-03-14 |
0.7968 USD |
1,518,987.7901 ADA |
0.7867 USD |
0.7761 USD |
0.8130 USD |
0.8017 USD |
| 2022-03-13 |
0.8005 USD |
1,100,768.5751 ADA |
0.7899 USD |
0.7803 USD |
0.8210 USD |
0.7899 USD |
| 2022-03-12 |
0.7951 USD |
856,788.2604 ADA |
0.7887 USD |
0.7866 USD |
0.8023 USD |
0.7939 USD |
| 2022-03-11 |
0.7962 USD |
1,717,168.8300 ADA |
0.8070 USD |
0.7822 USD |
0.8193 USD |
0.7910 USD |
| 2022-03-10 |
0.8109 USD |
3,087,265.6016 ADA |
0.8499 USD |
0.7866 USD |
0.8546 USD |
0.8105 USD |
| 2022-03-09 |
0.8410 USD |
1,685,848.3161 ADA |
0.8023 USD |
0.7999 USD |
0.8636 USD |
0.8450 USD |
| 2022-03-08 |
0.8037 USD |
1,828,256.3601 ADA |
0.7934 USD |
0.7883 USD |
0.8213 USD |
0.8010 USD |
| 2022-03-07 |
0.8099 USD |
1,951,728.7679 ADA |
0.8230 USD |
0.7779 USD |
0.8475 USD |
0.8041 USD |
| 2022-03-06 |
0.8409 USD |
943,733.1098 ADA |
0.8653 USD |
0.8287 USD |
0.8719 USD |
0.8411 USD |
| 2022-03-05 |
0.8655 USD |
1,296,618.3497 ADA |
0.8451 USD |
0.8188 USD |
0.8837 USD |
0.8662 USD |
| 2022-03-04 |
0.8695 USD |
1,359,984.9648 ADA |
0.9031 USD |
0.8271 USD |
0.9035 USD |
0.8435 USD |
| 2022-03-03 |
0.9030 USD |
1,688,879.2585 ADA |
0.9384 USD |
0.8848 USD |
0.9454 USD |
0.9031 USD |
| 2022-03-02 |
0.9540 USD |
1,585,619.8416 ADA |
0.9633 USD |
0.9282 USD |
0.9778 USD |
0.9466 USD |
| 2022-03-01 |
0.9706 USD |
2,190,652.9555 ADA |
0.9647 USD |
0.9405 USD |
1.0118 USD |
0.9587 USD |
| 2022-02-28 |
0.9283 USD |
6,136,119.0490 ADA |
0.8567 USD |
0.8436 USD |
0.9515 USD |
0.9330 USD |
| 2022-02-27 |
0.8483 USD |
2,118,029.2185 ADA |
0.8874 USD |
0.8334 USD |
0.9162 USD |
0.8471 USD |
| 2022-02-26 |
0.8861 USD |
1,849,116.1169 ADA |
0.8997 USD |
0.8825 USD |
0.9312 USD |
0.8876 USD |
| 2022-02-25 |
0.8938 USD |
2,467,460.7281 ADA |
0.8547 USD |
0.8243 USD |
0.9093 USD |
0.8950 USD |