Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-23 |
0.6285 USD |
604,434.5611 ADA |
0.6130 USD |
0.6103 USD |
0.6396 USD |
0.6305 USD |
| 2024-03-22 |
0.6160 USD |
1,310,607.1789 ADA |
0.6306 USD |
0.5985 USD |
0.6427 USD |
0.6101 USD |
| 2024-03-21 |
0.6373 USD |
868,188.8148 ADA |
0.6397 USD |
0.6223 USD |
0.6491 USD |
0.6330 USD |
| 2024-03-20 |
0.5993 USD |
1,100,415.0417 ADA |
0.5896 USD |
0.5700 USD |
0.6410 USD |
0.6407 USD |
| 2024-03-19 |
0.6111 USD |
1,222,531.2032 ADA |
0.6624 USD |
0.5809 USD |
0.6652 USD |
0.5925 USD |
| 2024-03-18 |
0.6757 USD |
1,120,407.5485 ADA |
0.6813 USD |
0.6418 USD |
0.6998 USD |
0.6559 USD |
| 2024-03-17 |
0.6645 USD |
767,545.9874 ADA |
0.6596 USD |
0.6291 USD |
0.6872 USD |
0.6844 USD |
| 2024-03-16 |
0.7021 USD |
901,856.2739 ADA |
0.7265 USD |
0.6557 USD |
0.7351 USD |
0.6772 USD |
| 2024-03-15 |
0.7128 USD |
1,744,696.6906 ADA |
0.7500 USD |
0.6693 USD |
0.7637 USD |
0.7113 USD |
| 2024-03-14 |
0.7674 USD |
2,369,690.4394 ADA |
0.7636 USD |
0.7138 USD |
0.8081 USD |
0.7497 USD |
| 2024-03-13 |
0.7507 USD |
1,251,916.2140 ADA |
0.7469 USD |
0.7351 USD |
0.7719 USD |
0.7515 USD |
| 2024-03-12 |
0.7455 USD |
1,203,991.1956 ADA |
0.7721 USD |
0.7015 USD |
0.7721 USD |
0.7356 USD |
| 2024-03-11 |
0.7441 USD |
2,371,943.1237 ADA |
0.7172 USD |
0.6850 USD |
0.7714 USD |
0.7673 USD |
| 2024-03-10 |
0.7247 USD |
403,327.5270 ADA |
0.7389 USD |
0.7098 USD |
0.7436 USD |
0.7196 USD |
| 2024-03-09 |
0.7300 USD |
246,743.5453 ADA |
0.7221 USD |
0.7186 USD |
0.7395 USD |
0.7395 USD |
| 2024-03-08 |
0.7281 USD |
502,742.3405 ADA |
0.7453 USD |
0.7000 USD |
0.7543 USD |
0.7242 USD |
| 2024-03-07 |
0.7411 USD |
1,564,067.0071 ADA |
0.7350 USD |
0.7182 USD |
0.7551 USD |
0.7519 USD |
| 2024-03-06 |
0.7199 USD |
2,391,621.5091 ADA |
0.6932 USD |
0.6650 USD |
0.7570 USD |
0.7265 USD |
| 2024-03-05 |
0.7519 USD |
1,528,728.3545 ADA |
0.7667 USD |
0.7077 USD |
0.7800 USD |
0.7269 USD |
| 2024-03-04 |
0.7733 USD |
2,307,180.3114 ADA |
0.7282 USD |
0.7235 USD |
0.7992 USD |
0.7667 USD |
| 2024-03-03 |
0.7201 USD |
663,625.1840 ADA |
0.7406 USD |
0.6828 USD |
0.7415 USD |
0.7272 USD |
| 2024-03-02 |
0.7434 USD |
1,400,434.0854 ADA |
0.7190 USD |
0.7163 USD |
0.7628 USD |
0.7387 USD |
| 2024-03-01 |
0.6834 USD |
1,345,192.8099 ADA |
0.6549 USD |
0.6534 USD |
0.6948 USD |
0.6943 USD |
| 2024-02-29 |
0.6771 USD |
2,568,743.5572 ADA |
0.6289 USD |
0.6231 USD |
0.7085 USD |
0.6601 USD |
| 2024-02-28 |
0.6289 USD |
3,693,059.8024 ADA |
0.6244 USD |
0.5939 USD |
0.6597 USD |
0.6278 USD |
| 2024-02-27 |
0.6202 USD |
1,622,999.5172 ADA |
0.6194 USD |
0.6065 USD |
0.6300 USD |
0.6213 USD |
| 2024-02-26 |
0.5985 USD |
1,324,513.7328 ADA |
0.5899 USD |
0.5732 USD |
0.6215 USD |
0.6188 USD |
| 2024-02-25 |
0.5900 USD |
1,129,060.9794 ADA |
0.5985 USD |
0.5808 USD |
0.6007 USD |
0.5900 USD |
| 2024-02-24 |
0.5868 USD |
585,594.2138 ADA |
0.5832 USD |
0.5698 USD |
0.5974 USD |
0.5927 USD |
| 2024-02-23 |
0.5838 USD |
1,443,552.6988 ADA |
0.5857 USD |
0.5679 USD |
0.5950 USD |
0.5916 USD |
| 2024-02-22 |
0.5951 USD |
326,452.8170 ADA |
0.5988 USD |
0.5807 USD |
0.6075 USD |
0.5931 USD |
| 2024-02-21 |
0.5937 USD |
755,163.9629 ADA |
0.6188 USD |
0.5745 USD |
0.6204 USD |
0.5931 USD |
| 2024-02-20 |
0.6180 USD |
1,193,763.9323 ADA |
0.6322 USD |
0.5960 USD |
0.6409 USD |
0.6149 USD |
| 2024-02-19 |
0.6259 USD |
1,056,008.9538 ADA |
0.6190 USD |
0.6145 USD |
0.6386 USD |
0.6322 USD |
| 2024-02-18 |
0.6237 USD |
1,162,763.2062 ADA |
0.6099 USD |
0.6096 USD |
0.6383 USD |
0.6230 USD |
| 2024-02-17 |
0.5864 USD |
557,476.6836 ADA |
0.5977 USD |
0.5692 USD |
0.6112 USD |
0.6077 USD |
| 2024-02-16 |
0.6021 USD |
679,599.5514 ADA |
0.6105 USD |
0.5827 USD |
0.6132 USD |
0.5923 USD |
| 2024-02-15 |
0.5932 USD |
903,350.4437 ADA |
0.5771 USD |
0.5698 USD |
0.6114 USD |
0.5966 USD |
| 2024-02-14 |
0.5668 USD |
1,498,831.2177 ADA |
0.5431 USD |
0.5405 USD |
0.5827 USD |
0.5767 USD |
| 2024-02-13 |
0.5554 USD |
797,546.7442 ADA |
0.5598 USD |
0.5341 USD |
0.5645 USD |
0.5430 USD |
| 2024-02-12 |
0.5511 USD |
1,161,378.8044 ADA |
0.5421 USD |
0.5308 USD |
0.5664 USD |
0.5610 USD |
| 2024-02-11 |
0.5572 USD |
3,645,548.4954 ADA |
0.5524 USD |
0.5385 USD |
0.5659 USD |
0.5421 USD |
| 2024-02-10 |
0.5400 USD |
1,185,860.5787 ADA |
0.5414 USD |
0.5286 USD |
0.5501 USD |
0.5401 USD |
| 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 |