Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-02 |
0.5135 USD |
676,955.0329 ADA |
0.5080 USD |
0.5044 USD |
0.5242 USD |
0.5120 USD |
| 2024-02-01 |
0.4919 USD |
392,426.7616 ADA |
0.4982 USD |
0.4861 USD |
0.4992 USD |
0.4938 USD |
| 2024-01-31 |
0.5076 USD |
560,424.6251 ADA |
0.5138 USD |
0.4939 USD |
0.5203 USD |
0.5004 USD |
| 2024-01-30 |
0.5280 USD |
583,865.7536 ADA |
0.5267 USD |
0.5153 USD |
0.5363 USD |
0.5210 USD |
| 2024-01-29 |
0.5057 USD |
853,410.0021 ADA |
0.4877 USD |
0.4841 USD |
0.5276 USD |
0.5273 USD |
| 2024-01-28 |
0.4938 USD |
430,908.0477 ADA |
0.4861 USD |
0.4838 USD |
0.5002 USD |
0.4855 USD |
| 2024-01-27 |
0.4829 USD |
287,393.9131 ADA |
0.4853 USD |
0.4760 USD |
0.4888 USD |
0.4874 USD |
| 2024-01-26 |
0.4801 USD |
503,070.2045 ADA |
0.4658 USD |
0.4636 USD |
0.4900 USD |
0.4813 USD |
| 2024-01-25 |
0.4765 USD |
811,455.2602 ADA |
0.4774 USD |
0.4585 USD |
0.4847 USD |
0.4590 USD |
| 2024-01-24 |
0.4735 USD |
816,624.3287 ADA |
0.4779 USD |
0.4651 USD |
0.4807 USD |
0.4713 USD |
| 2024-01-23 |
0.4654 USD |
1,307,274.8149 ADA |
0.4806 USD |
0.4476 USD |
0.4864 USD |
0.4681 USD |
| 2024-01-22 |
0.4929 USD |
858,611.4674 ADA |
0.5038 USD |
0.4762 USD |
0.5075 USD |
0.4853 USD |
| 2024-01-21 |
0.5170 USD |
509,196.7481 ADA |
0.5168 USD |
0.5067 USD |
0.5211 USD |
0.5080 USD |
| 2024-01-20 |
0.5131 USD |
1,158,561.2097 ADA |
0.5055 USD |
0.4999 USD |
0.5191 USD |
0.5163 USD |
| 2024-01-19 |
0.4895 USD |
1,048,284.5289 ADA |
0.5023 USD |
0.4720 USD |
0.5052 USD |
0.4986 USD |
| 2024-01-18 |
0.5159 USD |
1,003,884.9621 ADA |
0.5276 USD |
0.5033 USD |
0.5277 USD |
0.5077 USD |
| 2024-01-17 |
0.5302 USD |
505,604.3128 ADA |
0.5364 USD |
0.5220 USD |
0.5395 USD |
0.5249 USD |
| 2024-01-16 |
0.5390 USD |
247,384.6335 ADA |
0.5280 USD |
0.5260 USD |
0.5487 USD |
0.5413 USD |