Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.5387 USD |
753,356.3369 ADA |
0.5311 USD |
0.5284 USD |
0.5487 USD |
0.5461 USD |
| 2024-02-08 |
0.5216 USD |
739,103.9747 ADA |
0.5024 USD |
0.5024 USD |
0.5356 USD |
0.5280 USD |
| 2024-02-07 |
0.4852 USD |
1,075,055.4593 ADA |
0.4982 USD |
0.4742 USD |
0.5019 USD |
0.5017 USD |
| 2024-02-06 |
0.4975 USD |
344,977.0884 ADA |
0.4943 USD |
0.4888 USD |
0.5037 USD |
0.5017 USD |
| 2024-02-05 |
0.4960 USD |
186,184.9742 ADA |
0.4933 USD |
0.4890 USD |
0.5060 USD |
0.4899 USD |
| 2024-02-04 |
0.5052 USD |
281,527.5388 ADA |
0.5124 USD |
0.4941 USD |
0.5124 USD |
0.4950 USD |
| 2024-02-03 |
0.5212 USD |
256,265.0770 ADA |
0.5151 USD |
0.5119 USD |
0.5248 USD |
0.5190 USD |
| 2024-02-02 |
0.5135 USD |
676,955.0329 ADA |
0.5080 USD |
0.5044 USD |
0.5242 USD |
0.5120 USD |
| 2024-02-01 |
0.4919 USD |
392,426.7616 ADA |
0.4982 USD |
0.4861 USD |
0.4992 USD |
0.4938 USD |
| 2024-01-31 |
0.5076 USD |
560,424.6251 ADA |
0.5138 USD |
0.4939 USD |
0.5203 USD |
0.5004 USD |
| 2024-01-30 |
0.5280 USD |
583,865.7536 ADA |
0.5267 USD |
0.5153 USD |
0.5363 USD |
0.5210 USD |
| 2024-01-29 |
0.5057 USD |
853,410.0021 ADA |
0.4877 USD |
0.4841 USD |
0.5276 USD |
0.5273 USD |
| 2024-01-28 |
0.4938 USD |
430,908.0477 ADA |
0.4861 USD |
0.4838 USD |
0.5002 USD |
0.4855 USD |
| 2024-01-27 |
0.4829 USD |
287,393.9131 ADA |
0.4853 USD |
0.4760 USD |
0.4888 USD |
0.4874 USD |
| 2024-01-26 |
0.4801 USD |
503,070.2045 ADA |
0.4658 USD |
0.4636 USD |
0.4900 USD |
0.4813 USD |
| 2024-01-25 |
0.4765 USD |
811,455.2602 ADA |
0.4774 USD |
0.4585 USD |
0.4847 USD |
0.4590 USD |
| 2024-01-24 |
0.4735 USD |
816,624.3287 ADA |
0.4779 USD |
0.4651 USD |
0.4807 USD |
0.4713 USD |
| 2024-01-23 |
0.4654 USD |
1,307,274.8149 ADA |
0.4806 USD |
0.4476 USD |
0.4864 USD |
0.4681 USD |
| 2024-01-22 |
0.4929 USD |
858,611.4674 ADA |
0.5038 USD |
0.4762 USD |
0.5075 USD |
0.4853 USD |
| 2024-01-21 |
0.5170 USD |
509,196.7481 ADA |
0.5168 USD |
0.5067 USD |
0.5211 USD |
0.5080 USD |
| 2024-01-20 |
0.5131 USD |
1,158,561.2097 ADA |
0.5055 USD |
0.4999 USD |
0.5191 USD |
0.5163 USD |
| 2024-01-19 |
0.4895 USD |
1,048,284.5289 ADA |
0.5023 USD |
0.4720 USD |
0.5052 USD |
0.4986 USD |
| 2024-01-18 |
0.5159 USD |
1,003,884.9621 ADA |
0.5276 USD |
0.5033 USD |
0.5277 USD |
0.5077 USD |
| 2024-01-17 |
0.5302 USD |
505,604.3128 ADA |
0.5364 USD |
0.5220 USD |
0.5395 USD |
0.5249 USD |
| 2024-01-16 |
0.5390 USD |
247,384.6335 ADA |
0.5280 USD |
0.5260 USD |
0.5487 USD |
0.5413 USD |
| 2024-01-15 |
0.5297 USD |
579,987.9899 ADA |
0.5263 USD |
0.5222 USD |
0.5417 USD |
0.5296 USD |
| 2024-01-14 |
0.5456 USD |
380,563.0322 ADA |
0.5493 USD |
0.5405 USD |
0.5500 USD |
0.5432 USD |
| 2024-01-13 |
0.5469 USD |
423,683.4832 ADA |
0.5473 USD |
0.5313 USD |
0.5538 USD |
0.5509 USD |
| 2024-01-12 |
0.5704 USD |
557,356.0603 ADA |
0.5816 USD |
0.5404 USD |
0.5879 USD |
0.5514 USD |
| 2024-01-11 |
0.5850 USD |
2,229,180.3485 ADA |
0.5662 USD |
0.5610 USD |
0.6166 USD |
0.5810 USD |
| 2024-01-10 |
0.5166 USD |
3,378,645.6272 ADA |
0.5124 USD |
0.4878 USD |
0.5749 USD |
0.5735 USD |
| 2024-01-09 |
0.5164 USD |
2,970,723.5848 ADA |
0.5416 USD |
0.4966 USD |
0.5429 USD |
0.5079 USD |
| 2024-01-08 |
0.5023 USD |
2,825,964.8655 ADA |
0.4953 USD |
0.4652 USD |
0.5447 USD |
0.5389 USD |
| 2024-01-07 |
0.5206 USD |
748,368.0813 ADA |
0.5230 USD |
0.5087 USD |
0.5309 USD |
0.5190 USD |
| 2024-01-06 |
0.5231 USD |
593,587.9474 ADA |
0.5419 USD |
0.5076 USD |
0.5435 USD |
0.5279 USD |
| 2024-01-05 |
0.5443 USD |
1,501,572.0538 ADA |
0.5724 USD |
0.5223 USD |
0.5736 USD |
0.5287 USD |
| 2024-01-04 |
0.5631 USD |
905,675.5017 ADA |
0.5572 USD |
0.5499 USD |
0.5779 USD |
0.5733 USD |
| 2024-01-03 |
0.5515 USD |
3,469,803.9991 ADA |
0.6063 USD |
0.4889 USD |
0.6188 USD |
0.5579 USD |
| 2024-01-02 |
0.6269 USD |
730,334.3362 ADA |
0.6239 USD |
0.6087 USD |
0.6373 USD |
0.6160 USD |
| 2024-01-01 |
0.6058 USD |
508,740.8143 ADA |
0.5953 USD |
0.5912 USD |
0.6243 USD |
0.6238 USD |
| 2023-12-31 |
0.6030 USD |
673,220.6328 ADA |
0.6015 USD |
0.5956 USD |
0.6104 USD |
0.6022 USD |
| 2023-12-30 |
0.6052 USD |
617,255.5877 ADA |
0.6084 USD |
0.5939 USD |
0.6139 USD |
0.6040 USD |
| 2023-12-29 |
0.6100 USD |
884,766.4439 ADA |
0.6194 USD |
0.5967 USD |
0.6263 USD |
0.6080 USD |
| 2023-12-28 |
0.6225 USD |
1,857,041.7838 ADA |
0.6322 USD |
0.6104 USD |
0.6774 USD |
0.6196 USD |
| 2023-12-27 |
0.6154 USD |
1,535,055.4953 ADA |
0.6096 USD |
0.5849 USD |
0.6393 USD |
0.6354 USD |
| 2023-12-26 |
0.6024 USD |
3,196,297.5739 ADA |
0.6251 USD |
0.5614 USD |
0.6283 USD |
0.6014 USD |
| 2023-12-25 |
0.6147 USD |
1,312,669.2603 ADA |
0.5933 USD |
0.5902 USD |
0.6275 USD |
0.6217 USD |
| 2023-12-24 |
0.6158 USD |
1,286,896.1793 ADA |
0.6139 USD |
0.6046 USD |
0.6294 USD |
0.6136 USD |
| 2023-12-23 |
0.6062 USD |
713,819.5061 ADA |
0.6233 USD |
0.5971 USD |
0.6243 USD |
0.6069 USD |
| 2023-12-22 |
0.6281 USD |
2,920,294.1197 ADA |
0.6397 USD |
0.6063 USD |
0.6520 USD |
0.6207 USD |