Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-12 |
0.4407 USD |
282,796.3536 ADA |
0.4393 USD |
0.4374 USD |
0.4439 USD |
0.4384 USD |
| 2024-05-11 |
0.4447 USD |
221,990.7292 ADA |
0.4475 USD |
0.4386 USD |
0.4510 USD |
0.4400 USD |
| 2024-05-10 |
0.4589 USD |
584,760.2387 ADA |
0.4644 USD |
0.4440 USD |
0.4696 USD |
0.4461 USD |
| 2024-05-09 |
0.4572 USD |
664,605.2307 ADA |
0.4527 USD |
0.4486 USD |
0.4652 USD |
0.4610 USD |
| 2024-05-08 |
0.4543 USD |
1,235,691.8880 ADA |
0.4422 USD |
0.4367 USD |
0.4699 USD |
0.4590 USD |
| 2024-05-07 |
0.4516 USD |
769,823.0141 ADA |
0.4562 USD |
0.4442 USD |
0.4571 USD |
0.4477 USD |
| 2024-05-06 |
0.4562 USD |
1,074,070.8301 ADA |
0.4601 USD |
0.4524 USD |
0.4764 USD |
0.4564 USD |
| 2024-05-05 |
0.4595 USD |
606,723.2979 ADA |
0.4640 USD |
0.4535 USD |
0.4666 USD |
0.4597 USD |
| 2024-05-04 |
0.4697 USD |
496,741.0568 ADA |
0.4678 USD |
0.4644 USD |
0.4771 USD |
0.4664 USD |
| 2024-05-03 |
0.4592 USD |
807,220.1734 ADA |
0.4596 USD |
0.4468 USD |
0.4699 USD |
0.4663 USD |
| 2024-05-02 |
0.4557 USD |
2,030,471.1355 ADA |
0.4505 USD |
0.4400 USD |
0.4636 USD |
0.4557 USD |
| 2024-05-01 |
0.4340 USD |
2,110,256.5088 ADA |
0.4425 USD |
0.4189 USD |
0.4576 USD |
0.4476 USD |
| 2024-04-30 |
0.4397 USD |
1,517,726.0610 ADA |
0.4571 USD |
0.4260 USD |
0.4637 USD |
0.4411 USD |
| 2024-04-29 |
0.4546 USD |
511,689.3060 ADA |
0.4611 USD |
0.4467 USD |
0.4641 USD |
0.4534 USD |
| 2024-04-28 |
0.4732 USD |
960,044.2200 ADA |
0.4683 USD |
0.4671 USD |
0.4788 USD |
0.4708 USD |
| 2024-04-27 |
0.4561 USD |
1,447,945.5598 ADA |
0.4648 USD |
0.4448 USD |
0.4703 USD |
0.4657 USD |
| 2024-04-26 |
0.4709 USD |
740,097.0151 ADA |
0.4707 USD |
0.4617 USD |
0.4792 USD |
0.4677 USD |
| 2024-04-25 |
0.4710 USD |
1,545,335.2292 ADA |
0.4753 USD |
0.4636 USD |
0.4798 USD |
0.4709 USD |
| 2024-04-24 |
0.4788 USD |
1,175,465.3442 ADA |
0.5026 USD |
0.4730 USD |
0.5111 USD |
0.4810 USD |
| 2024-04-23 |
0.5124 USD |
3,474,768.6587 ADA |
0.5176 USD |
0.5032 USD |
0.5225 USD |
0.5064 USD |
| 2024-04-22 |
0.5186 USD |
2,450,946.2623 ADA |
0.5000 USD |
0.4958 USD |
0.5209 USD |
0.5177 USD |
| 2024-04-21 |
0.5063 USD |
1,973,670.2561 ADA |
0.5069 USD |
0.4881 USD |
0.5139 USD |
0.4985 USD |
| 2024-04-20 |
0.5025 USD |
2,288,369.2320 ADA |
0.4714 USD |
0.4663 USD |
0.5083 USD |
0.5026 USD |
| 2024-04-19 |
0.4714 USD |
2,642,456.1170 ADA |
0.4583 USD |
0.4235 USD |
0.4759 USD |
0.4698 USD |
| 2024-04-18 |
0.4511 USD |
2,062,106.1210 ADA |
0.4475 USD |
0.4349 USD |
0.4622 USD |
0.4472 USD |
| 2024-04-17 |
0.4447 USD |
2,242,620.1980 ADA |
0.4582 USD |
0.4287 USD |
0.4652 USD |
0.4434 USD |
| 2024-04-16 |
0.4592 USD |
2,171,930.6795 ADA |
0.4606 USD |
0.4400 USD |
0.4789 USD |
0.4604 USD |
| 2024-04-15 |
0.4726 USD |
3,280,794.1410 ADA |
0.4675 USD |
0.4396 USD |
0.4958 USD |
0.4593 USD |
| 2024-04-14 |
0.4566 USD |
8,973,425.2540 ADA |
0.4439 USD |
0.4335 USD |
0.4785 USD |
0.4573 USD |
| 2024-04-13 |
0.4997 USD |
1,612,958.3426 ADA |
0.4998 USD |
0.4659 USD |
0.5153 USD |
0.4760 USD |
| 2024-04-12 |
0.5838 USD |
1,899,550.9192 ADA |
0.5860 USD |
0.5555 USD |
0.5930 USD |
0.5613 USD |
| 2024-04-11 |
0.5854 USD |
872,492.6768 ADA |
0.5862 USD |
0.5764 USD |
0.5953 USD |
0.5816 USD |
| 2024-04-10 |
0.5754 USD |
1,153,567.2749 ADA |
0.5910 USD |
0.5571 USD |
0.5942 USD |
0.5827 USD |
| 2024-04-09 |
0.6071 USD |
1,263,126.6345 ADA |
0.6152 USD |
0.5922 USD |
0.6244 USD |
0.5968 USD |
| 2024-04-08 |
0.6053 USD |
727,169.8253 ADA |
0.5859 USD |
0.5797 USD |
0.6171 USD |
0.6146 USD |
| 2024-04-07 |
0.5905 USD |
379,350.6170 ADA |
0.5838 USD |
0.5820 USD |
0.5967 USD |
0.5833 USD |
| 2024-04-06 |
0.5809 USD |
205,096.4294 ADA |
0.5737 USD |
0.5717 USD |
0.5865 USD |
0.5830 USD |
| 2024-04-05 |
0.5719 USD |
709,482.3736 ADA |
0.5832 USD |
0.5592 USD |
0.5852 USD |
0.5774 USD |
| 2024-04-04 |
0.5795 USD |
577,537.4033 ADA |
0.5691 USD |
0.5586 USD |
0.5960 USD |
0.5868 USD |
| 2024-04-03 |
0.5827 USD |
462,143.8835 ADA |
0.5815 USD |
0.5628 USD |
0.5946 USD |
0.5694 USD |
| 2024-04-02 |
0.5909 USD |
1,459,980.9784 ADA |
0.6214 USD |
0.5729 USD |
0.6214 USD |
0.5863 USD |
| 2024-04-01 |
0.6277 USD |
1,228,506.1309 ADA |
0.6500 USD |
0.6054 USD |
0.6529 USD |
0.6094 USD |
| 2024-03-31 |
0.6487 USD |
203,681.7052 ADA |
0.6431 USD |
0.6421 USD |
0.6542 USD |
0.6465 USD |
| 2024-03-30 |
0.6509 USD |
398,276.8909 ADA |
0.6646 USD |
0.6429 USD |
0.6649 USD |
0.6445 USD |
| 2024-03-29 |
0.6534 USD |
607,552.8204 ADA |
0.6495 USD |
0.6353 USD |
0.6677 USD |
0.6504 USD |
| 2024-03-28 |
0.6493 USD |
601,245.9841 ADA |
0.6477 USD |
0.6369 USD |
0.6584 USD |
0.6501 USD |
| 2024-03-27 |
0.6502 USD |
891,710.5190 ADA |
0.6651 USD |
0.6306 USD |
0.6709 USD |
0.6471 USD |
| 2024-03-26 |
0.6657 USD |
619,627.0204 ADA |
0.6563 USD |
0.6525 USD |
0.6821 USD |
0.6654 USD |
| 2024-03-25 |
0.6559 USD |
732,986.9223 ADA |
0.6447 USD |
0.6392 USD |
0.6670 USD |
0.6649 USD |
| 2024-03-24 |
0.6372 USD |
577,931.6784 ADA |
0.6233 USD |
0.6233 USD |
0.6453 USD |
0.6334 USD |