Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-05 |
1.9880 USD |
659,373.7500 ADA |
1.9820 USD |
1.9608 USD |
2.0188 USD |
1.9718 USD |
| 2021-11-04 |
2.0082 USD |
1,355,754.6492 ADA |
2.0633 USD |
1.9350 USD |
2.1033 USD |
1.9849 USD |
| 2021-11-03 |
2.0628 USD |
4,024,762.5392 ADA |
1.9721 USD |
1.9510 USD |
2.1450 USD |
2.0637 USD |
| 2021-11-02 |
1.9743 USD |
1,997,594.1017 ADA |
1.9473 USD |
1.9340 USD |
1.9968 USD |
1.9639 USD |
| 2021-11-01 |
1.9631 USD |
1,752,547.9417 ADA |
1.9645 USD |
1.9137 USD |
2.0188 USD |
1.9498 USD |
| 2021-10-31 |
1.9618 USD |
1,601,264.9961 ADA |
1.9574 USD |
1.9186 USD |
2.0297 USD |
1.9689 USD |
| 2021-10-30 |
1.9831 USD |
1,222,638.1414 ADA |
2.0153 USD |
1.9364 USD |
2.0181 USD |
1.9418 USD |
| 2021-10-29 |
2.0090 USD |
1,583,871.6252 ADA |
1.9872 USD |
1.9800 USD |
2.0469 USD |
2.0103 USD |
| 2021-10-28 |
1.9979 USD |
3,277,470.1734 ADA |
1.9125 USD |
1.9064 USD |
2.0569 USD |
1.9927 USD |
| 2021-10-27 |
1.9594 USD |
12,114,723.0843 ADA |
2.1374 USD |
1.8214 USD |
2.1550 USD |
1.9253 USD |
| 2021-10-26 |
2.1390 USD |
2,074,252.0512 ADA |
2.1467 USD |
2.1206 USD |
2.2027 USD |
2.1377 USD |
| 2021-10-25 |
2.1491 USD |
1,401,634.8959 ADA |
2.1180 USD |
2.1131 USD |
2.1774 USD |
2.1447 USD |
| 2021-10-24 |
2.1240 USD |
1,204,329.1830 ADA |
2.1654 USD |
2.0932 USD |
2.1676 USD |
2.1160 USD |
| 2021-10-23 |
2.1527 USD |
1,567,667.0377 ADA |
2.1556 USD |
2.1334 USD |
2.1727 USD |
2.1574 USD |
| 2021-10-22 |
2.1718 USD |
6,988,844.0759 ADA |
2.1388 USD |
2.1265 USD |
2.2103 USD |
2.1599 USD |
| 2021-10-21 |
2.1483 USD |
5,691,867.2805 ADA |
2.1901 USD |
2.1358 USD |
2.2985 USD |
2.1455 USD |
| 2021-10-20 |
2.1462 USD |
5,153,505.5507 ADA |
2.1108 USD |
2.0927 USD |
2.2069 USD |
2.1862 USD |
| 2021-10-19 |
2.1083 USD |
1,312,145.5534 ADA |
2.1283 USD |
2.0930 USD |
2.1559 USD |
2.1062 USD |
| 2021-10-18 |
2.1359 USD |
910,350.6354 ADA |
2.1587 USD |
2.1062 USD |
2.1751 USD |
2.1293 USD |
| 2021-10-17 |
2.1573 USD |
1,146,895.8064 ADA |
2.1771 USD |
2.0910 USD |
2.1894 USD |
2.1584 USD |
| 2021-10-16 |
2.1831 USD |
917,254.5299 ADA |
2.2211 USD |
2.1703 USD |
2.2509 USD |
2.1824 USD |
| 2021-10-15 |
2.2189 USD |
2,228,738.7614 ADA |
2.1728 USD |
2.1363 USD |
2.2413 USD |
2.2228 USD |
| 2021-10-14 |
2.1860 USD |
1,763,371.6598 ADA |
2.1938 USD |
2.1563 USD |
2.2232 USD |
2.1744 USD |
| 2021-10-13 |
2.1361 USD |
946,377.3904 ADA |
2.1173 USD |
2.0829 USD |
2.2001 USD |
2.1835 USD |
| 2021-10-12 |
2.1206 USD |
2,355,421.4178 ADA |
2.1683 USD |
2.0709 USD |
2.1715 USD |
2.1257 USD |
| 2021-10-11 |
2.1618 USD |
1,460,359.5243 ADA |
2.1884 USD |
2.1067 USD |
2.2499 USD |
2.1659 USD |
| 2021-10-10 |
2.2245 USD |
1,139,795.4706 ADA |
2.2686 USD |
2.1630 USD |
2.2768 USD |
2.1937 USD |
| 2021-10-09 |
2.2693 USD |
829,128.1148 ADA |
2.2394 USD |
2.2203 USD |
2.3000 USD |
2.2681 USD |
| 2021-10-08 |
2.2718 USD |
1,665,406.9632 ADA |
2.2788 USD |
2.2158 USD |
2.3140 USD |
2.2339 USD |
| 2021-10-07 |
2.2709 USD |
4,094,765.2819 ADA |
2.2104 USD |
2.1525 USD |
2.3720 USD |
2.2690 USD |
| 2021-10-06 |
2.2021 USD |
3,290,089.1125 ADA |
2.2361 USD |
2.1124 USD |
2.2509 USD |
2.2117 USD |
| 2021-10-05 |
2.2211 USD |
1,416,050.1428 ADA |
2.1912 USD |
2.1776 USD |
2.2582 USD |
2.2395 USD |
| 2021-10-04 |
2.1937 USD |
1,823,951.4977 ADA |
2.2540 USD |
2.1517 USD |
2.2540 USD |
2.1994 USD |
| 2021-10-03 |
2.2669 USD |
1,578,371.4562 ADA |
2.2495 USD |
2.2220 USD |
2.3090 USD |
2.2500 USD |
| 2021-10-02 |
2.2487 USD |
1,830,220.9233 ADA |
2.2528 USD |
2.1945 USD |
2.3228 USD |
2.2537 USD |
| 2021-10-01 |
2.1967 USD |
2,725,446.7438 ADA |
2.1162 USD |
2.0939 USD |
2.2735 USD |
2.2295 USD |
| 2021-09-30 |
2.0979 USD |
2,379,916.9924 ADA |
2.0662 USD |
2.0525 USD |
2.1374 USD |
2.1127 USD |
| 2021-09-29 |
2.0788 USD |
1,779,852.6963 ADA |
2.0378 USD |
2.0203 USD |
2.1434 USD |
2.0467 USD |
| 2021-09-28 |
2.1043 USD |
1,760,685.1492 ADA |
2.1308 USD |
2.0297 USD |
2.1722 USD |
2.0563 USD |
| 2021-09-27 |
2.2101 USD |
1,635,151.6762 ADA |
2.2095 USD |
2.1573 USD |
2.2779 USD |
2.1651 USD |
| 2021-09-26 |
2.2401 USD |
2,214,600.7067 ADA |
2.3010 USD |
2.1502 USD |
2.3024 USD |
2.2115 USD |
| 2021-09-25 |
2.3601 USD |
2,896,429.7582 ADA |
2.2808 USD |
2.2375 USD |
2.4582 USD |
2.3012 USD |
| 2021-09-24 |
2.2450 USD |
6,453,941.3514 ADA |
2.3300 USD |
2.0673 USD |
2.3459 USD |
2.2694 USD |
| 2021-09-23 |
2.2485 USD |
2,290,765.6776 ADA |
2.2597 USD |
2.1813 USD |
2.3461 USD |
2.3219 USD |
| 2021-09-22 |
2.1587 USD |
4,245,471.0596 ADA |
1.9854 USD |
1.9705 USD |
2.2632 USD |
2.2400 USD |
| 2021-09-21 |
2.0929 USD |
16,671,324.8744 ADA |
2.0817 USD |
1.9133 USD |
2.2281 USD |
1.9870 USD |
| 2021-09-20 |
2.1217 USD |
13,401,165.8435 ADA |
2.2834 USD |
1.9739 USD |
2.2907 USD |
2.1088 USD |
| 2021-09-19 |
2.2673 USD |
2,602,866.0605 ADA |
2.3726 USD |
2.2611 USD |
2.3981 USD |
2.2797 USD |
| 2021-09-18 |
2.3763 USD |
5,381,208.0544 ADA |
2.3506 USD |
2.3136 USD |
2.4374 USD |
2.3705 USD |
| 2021-09-17 |
2.3719 USD |
1,698,667.0424 ADA |
2.4195 USD |
2.3113 USD |
2.4431 USD |
2.3547 USD |