Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-06 |
0.5172 USD |
946,778.8795 ADA |
0.5175 USD |
0.5103 USD |
0.5225 USD |
0.5171 USD |
| 2022-08-05 |
0.5094 USD |
837,742.9451 ADA |
0.4995 USD |
0.4993 USD |
0.5193 USD |
0.5142 USD |
| 2022-08-04 |
0.5004 USD |
892,899.4384 ADA |
0.5003 USD |
0.4934 USD |
0.5107 USD |
0.4990 USD |
| 2022-08-03 |
0.5076 USD |
1,031,256.8828 ADA |
0.4966 USD |
0.4890 USD |
0.5168 USD |
0.4993 USD |
| 2022-08-02 |
0.4978 USD |
1,345,495.3923 ADA |
0.5127 USD |
0.4884 USD |
0.5152 USD |
0.4992 USD |
| 2022-08-01 |
0.5134 USD |
791,282.1393 ADA |
0.5160 USD |
0.5006 USD |
0.5262 USD |
0.5126 USD |
| 2022-07-31 |
0.5311 USD |
1,560,518.2368 ADA |
0.5262 USD |
0.5163 USD |
0.5446 USD |
0.5177 USD |
| 2022-07-30 |
0.5339 USD |
1,645,077.4104 ADA |
0.5222 USD |
0.5088 USD |
0.5566 USD |
0.5214 USD |
| 2022-07-29 |
0.5267 USD |
2,017,235.4780 ADA |
0.5131 USD |
0.5074 USD |
0.5454 USD |
0.5294 USD |
| 2022-07-28 |
0.5144 USD |
1,864,806.8890 ADA |
0.5113 USD |
0.4891 USD |
0.5245 USD |
0.5150 USD |
| 2022-07-27 |
0.4893 USD |
1,857,015.1121 ADA |
0.4678 USD |
0.4592 USD |
0.5118 USD |
0.5070 USD |
| 2022-07-26 |
0.4651 USD |
2,080,720.6464 ADA |
0.4746 USD |
0.4512 USD |
0.4774 USD |
0.4588 USD |
| 2022-07-25 |
0.4930 USD |
1,487,413.2101 ADA |
0.5118 USD |
0.4804 USD |
0.5155 USD |
0.4859 USD |
| 2022-07-24 |
0.5220 USD |
1,495,321.7591 ADA |
0.5172 USD |
0.5097 USD |
0.5362 USD |
0.5223 USD |
| 2022-07-23 |
0.4919 USD |
1,367,435.3474 ADA |
0.4827 USD |
0.4732 USD |
0.5169 USD |
0.5136 USD |
| 2022-07-22 |
0.4961 USD |
1,249,623.9937 ADA |
0.4995 USD |
0.4773 USD |
0.5111 USD |
0.4825 USD |
| 2022-07-21 |
0.5000 USD |
1,715,277.8951 ADA |
0.4906 USD |
0.4759 USD |
0.5020 USD |
0.4999 USD |
| 2022-07-20 |
0.5199 USD |
3,760,837.0264 ADA |
0.5149 USD |
0.4883 USD |
0.5482 USD |
0.4914 USD |
| 2022-07-19 |
0.5051 USD |
3,354,161.4966 ADA |
0.4906 USD |
0.4734 USD |
0.5255 USD |
0.5160 USD |
| 2022-07-18 |
0.4812 USD |
4,315,847.6196 ADA |
0.4475 USD |
0.4458 USD |
0.4996 USD |
0.4927 USD |
| 2022-07-17 |
0.4507 USD |
1,037,649.9458 ADA |
0.4581 USD |
0.4422 USD |
0.4662 USD |
0.4509 USD |
| 2022-07-16 |
0.4449 USD |
842,601.1089 ADA |
0.4419 USD |
0.4316 USD |
0.4590 USD |
0.4564 USD |
| 2022-07-15 |
0.4414 USD |
778,172.4180 ADA |
0.4412 USD |
0.4324 USD |
0.4531 USD |
0.4427 USD |
| 2022-07-14 |
0.4318 USD |
1,263,242.6064 ADA |
0.4380 USD |
0.4169 USD |
0.4462 USD |
0.4365 USD |
| 2022-07-13 |
0.4215 USD |
1,836,338.9390 ADA |
0.4167 USD |
0.4026 USD |
0.4346 USD |
0.4260 USD |
| 2022-07-12 |
0.4304 USD |
1,433,407.1895 ADA |
0.4344 USD |
0.4202 USD |
0.4418 USD |
0.4215 USD |
| 2022-07-11 |
0.4488 USD |
72,203,129.5286 ADA |
0.4624 USD |
0.4351 USD |
0.4627 USD |
0.4360 USD |
| 2022-07-10 |
0.4627 USD |
1,084,858.0356 ADA |
0.4779 USD |
0.4552 USD |
0.4796 USD |
0.4623 USD |
| 2022-07-09 |
0.4779 USD |
816,810.4255 ADA |
0.4655 USD |
0.4650 USD |
0.4846 USD |
0.4821 USD |
| 2022-07-08 |
0.4721 USD |
1,474,554.0270 ADA |
0.4773 USD |
0.4597 USD |
0.4926 USD |
0.4711 USD |
| 2022-07-07 |
0.4690 USD |
970,482.8455 ADA |
0.4619 USD |
0.4607 USD |
0.4820 USD |
0.4758 USD |
| 2022-07-06 |
0.4599 USD |
985,564.9338 ADA |
0.4567 USD |
0.4464 USD |
0.4629 USD |
0.4592 USD |
| 2022-07-05 |
0.4557 USD |
1,912,408.7599 ADA |
0.4694 USD |
0.4442 USD |
0.4716 USD |
0.4593 USD |
| 2022-07-04 |
0.4528 USD |
47,153,247.9306 ADA |
0.4558 USD |
0.4434 USD |
0.4773 USD |
0.4614 USD |
| 2022-07-03 |
0.4503 USD |
818,142.5770 ADA |
0.4553 USD |
0.4432 USD |
0.4595 USD |
0.4559 USD |
| 2022-07-02 |
0.4500 USD |
1,473,651.1171 ADA |
0.4490 USD |
0.4408 USD |
0.4614 USD |
0.4597 USD |
| 2022-07-01 |
0.4525 USD |
13,062,828.4245 ADA |
0.4601 USD |
0.4421 USD |
0.4747 USD |
0.4520 USD |
| 2022-06-30 |
0.4475 USD |
3,007,781.1570 ADA |
0.4656 USD |
0.4351 USD |
0.4671 USD |
0.4419 USD |
| 2022-06-29 |
0.4642 USD |
15,679,964.2170 ADA |
0.4693 USD |
0.4583 USD |
0.4770 USD |
0.4683 USD |
| 2022-06-28 |
0.4872 USD |
28,393,936.3479 ADA |
0.4849 USD |
0.4680 USD |
0.5021 USD |
0.4692 USD |
| 2022-06-27 |
0.4854 USD |
7,953,621.5037 ADA |
0.4903 USD |
0.4751 USD |
0.5087 USD |
0.4892 USD |
| 2022-06-26 |
0.5075 USD |
2,758,642.9390 ADA |
0.4985 USD |
0.4896 USD |
0.5254 USD |
0.4932 USD |
| 2022-06-25 |
0.4920 USD |
1,309,219.1047 ADA |
0.4980 USD |
0.4779 USD |
0.5077 USD |
0.4973 USD |
| 2022-06-24 |
0.4935 USD |
2,504,554.2002 ADA |
0.4792 USD |
0.4760 USD |
0.5095 USD |
0.5031 USD |
| 2022-06-23 |
0.4717 USD |
1,482,040.8185 ADA |
0.4586 USD |
0.4559 USD |
0.4822 USD |
0.4794 USD |
| 2022-06-22 |
0.4687 USD |
2,155,488.5011 ADA |
0.4804 USD |
0.4553 USD |
0.4804 USD |
0.4599 USD |
| 2022-06-21 |
0.4798 USD |
1,673,042.7832 ADA |
0.4910 USD |
0.4738 USD |
0.5113 USD |
0.4805 USD |
| 2022-06-20 |
0.4936 USD |
2,202,442.9736 ADA |
0.4841 USD |
0.4612 USD |
0.5086 USD |
0.4938 USD |
| 2022-06-19 |
0.4607 USD |
2,422,818.3608 ADA |
0.4550 USD |
0.4355 USD |
0.4900 USD |
0.4806 USD |
| 2022-06-18 |
0.4560 USD |
4,250,840.9696 ADA |
0.4856 USD |
0.4202 USD |
0.4940 USD |
0.4568 USD |