Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-02 |
0.3247 USD |
3,573,453.2991 ADA |
0.3075 USD |
0.2988 USD |
0.3295 USD |
0.3225 USD |
| 2023-11-01 |
0.3077 USD |
2,680,149.9315 ADA |
0.2928 USD |
0.2848 USD |
0.3091 USD |
0.3065 USD |
| 2023-10-31 |
0.2975 USD |
2,456,056.3519 ADA |
0.3033 USD |
0.2850 USD |
0.3049 USD |
0.2915 USD |
| 2023-10-30 |
0.3003 USD |
2,094,501.4749 ADA |
0.2959 USD |
0.2922 USD |
0.3024 USD |
0.3004 USD |
| 2023-10-29 |
0.2955 USD |
893,277.7122 ADA |
0.2911 USD |
0.2883 USD |
0.2990 USD |
0.2962 USD |
| 2023-10-28 |
0.2940 USD |
1,321,569.9806 ADA |
0.2897 USD |
0.2890 USD |
0.2974 USD |
0.2914 USD |
| 2023-10-27 |
0.2866 USD |
1,621,479.9971 ADA |
0.2864 USD |
0.2808 USD |
0.2927 USD |
0.2882 USD |
| 2023-10-26 |
0.2895 USD |
3,103,522.5073 ADA |
0.2809 USD |
0.2809 USD |
0.2975 USD |
0.2850 USD |
| 2023-10-25 |
0.2816 USD |
1,419,865.4390 ADA |
0.2797 USD |
0.2768 USD |
0.2897 USD |
0.2807 USD |
| 2023-10-24 |
0.2837 USD |
2,765,268.1920 ADA |
0.2812 USD |
0.2739 USD |
0.2938 USD |
0.2780 USD |
| 2023-10-23 |
0.2664 USD |
1,969,545.7943 ADA |
0.2644 USD |
0.2620 USD |
0.2697 USD |
0.2690 USD |
| 2023-10-22 |
0.2594 USD |
961,289.5860 ADA |
0.2589 USD |
0.2560 USD |
0.2634 USD |
0.2606 USD |
| 2023-10-21 |
0.2574 USD |
1,456,063.5401 ADA |
0.2514 USD |
0.2500 USD |
0.2627 USD |
0.2603 USD |
| 2023-10-20 |
0.2505 USD |
1,096,651.8458 ADA |
0.2474 USD |
0.2457 USD |
0.2536 USD |
0.2518 USD |
| 2023-10-19 |
0.2416 USD |
1,214,782.5005 ADA |
0.2431 USD |
0.2390 USD |
0.2468 USD |
0.2442 USD |
| 2023-10-18 |
0.2433 USD |
663,297.6603 ADA |
0.2463 USD |
0.2424 USD |
0.2483 USD |
0.2432 USD |
| 2023-10-17 |
0.2491 USD |
715,599.3084 ADA |
0.2515 USD |
0.2446 USD |
0.2517 USD |
0.2469 USD |
| 2023-10-16 |
0.2541 USD |
2,771,847.2344 ADA |
0.2475 USD |
0.2475 USD |
0.2608 USD |
0.2523 USD |
| 2023-10-15 |
0.2472 USD |
622,971.6566 ADA |
0.2474 USD |
0.2457 USD |
0.2486 USD |
0.2471 USD |
| 2023-10-14 |
0.2467 USD |
373,187.4273 ADA |
0.2461 USD |
0.2451 USD |
0.2479 USD |
0.2473 USD |
| 2023-10-13 |
0.2466 USD |
484,178.5003 ADA |
0.2463 USD |
0.2454 USD |
0.2498 USD |
0.2465 USD |
| 2023-10-12 |
0.2449 USD |
762,372.5488 ADA |
0.2479 USD |
0.2423 USD |
0.2481 USD |
0.2451 USD |
| 2023-10-11 |
0.2468 USD |
732,157.1443 ADA |
0.2494 USD |
0.2445 USD |
0.2495 USD |
0.2468 USD |
| 2023-10-10 |
0.2495 USD |
1,800,563.7456 ADA |
0.2515 USD |
0.2470 USD |
0.2535 USD |
0.2496 USD |
| 2023-10-09 |
0.2525 USD |
885,016.8827 ADA |
0.2561 USD |
0.2490 USD |
0.2588 USD |
0.2523 USD |
| 2023-10-08 |
0.2569 USD |
481,666.4133 ADA |
0.2587 USD |
0.2554 USD |
0.2591 USD |
0.2565 USD |
| 2023-10-07 |
0.2608 USD |
821,534.5477 ADA |
0.2644 USD |
0.2566 USD |
0.2659 USD |
0.2574 USD |
| 2023-10-06 |
0.2630 USD |
574,820.2597 ADA |
0.2609 USD |
0.2606 USD |
0.2665 USD |
0.2661 USD |
| 2023-10-05 |
0.2609 USD |
1,138,964.9455 ADA |
0.2591 USD |
0.2567 USD |
0.2640 USD |
0.2604 USD |
| 2023-10-04 |
0.2563 USD |
598,460.7125 ADA |
0.2610 USD |
0.2520 USD |
0.2612 USD |
0.2581 USD |
| 2023-10-03 |
0.2622 USD |
919,569.3984 ADA |
0.2594 USD |
0.2574 USD |
0.2648 USD |
0.2595 USD |
| 2023-10-02 |
0.2650 USD |
2,568,383.3027 ADA |
0.2664 USD |
0.2580 USD |
0.2697 USD |
0.2586 USD |
| 2023-10-01 |
0.2595 USD |
2,486,423.5982 ADA |
0.2546 USD |
0.2540 USD |
0.2636 USD |
0.2608 USD |
| 2023-09-30 |
0.2526 USD |
1,027,818.2618 ADA |
0.2501 USD |
0.2495 USD |
0.2550 USD |
0.2537 USD |
| 2023-09-29 |
0.2518 USD |
1,313,565.9975 ADA |
0.2493 USD |
0.2479 USD |
0.2561 USD |
0.2497 USD |
| 2023-09-28 |
0.2472 USD |
1,430,837.9667 ADA |
0.2449 USD |
0.2436 USD |
0.2510 USD |
0.2497 USD |
| 2023-09-27 |
0.2448 USD |
936,067.8999 ADA |
0.2456 USD |
0.2427 USD |
0.2488 USD |
0.2451 USD |
| 2023-09-26 |
0.2449 USD |
709,862.5009 ADA |
0.2460 USD |
0.2443 USD |
0.2482 USD |
0.2450 USD |
| 2023-09-25 |
0.2450 USD |
1,248,641.8816 ADA |
0.2429 USD |
0.2407 USD |
0.2463 USD |
0.2457 USD |
| 2023-09-24 |
0.2453 USD |
762,551.5328 ADA |
0.2465 USD |
0.2440 USD |
0.2466 USD |
0.2453 USD |
| 2023-09-23 |
0.2456 USD |
522,934.5452 ADA |
0.2455 USD |
0.2440 USD |
0.2472 USD |
0.2469 USD |
| 2023-09-22 |
0.2451 USD |
1,233,118.1209 ADA |
0.2455 USD |
0.2432 USD |
0.2467 USD |
0.2441 USD |
| 2023-09-21 |
0.2491 USD |
1,209,320.8659 ADA |
0.2519 USD |
0.2463 USD |
0.2533 USD |
0.2472 USD |
| 2023-09-20 |
0.2560 USD |
845,714.7160 ADA |
0.2555 USD |
0.2513 USD |
0.2567 USD |
0.2557 USD |
| 2023-09-19 |
0.2563 USD |
1,440,341.4331 ADA |
0.2522 USD |
0.2512 USD |
0.2583 USD |
0.2558 USD |
| 2023-09-18 |
0.2517 USD |
755,960.7906 ADA |
0.2472 USD |
0.2443 USD |
0.2562 USD |
0.2529 USD |
| 2023-09-17 |
0.2494 USD |
565,058.8932 ADA |
0.2500 USD |
0.2467 USD |
0.2514 USD |
0.2476 USD |
| 2023-09-16 |
0.2510 USD |
542,350.1691 ADA |
0.2508 USD |
0.2486 USD |
0.2540 USD |
0.2497 USD |
| 2023-09-15 |
0.2505 USD |
1,094,044.4173 ADA |
0.2516 USD |
0.2455 USD |
0.2554 USD |
0.2507 USD |
| 2023-09-14 |
0.2503 USD |
1,244,107.7722 ADA |
0.2490 USD |
0.2467 USD |
0.2531 USD |
0.2503 USD |