Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.6750 USD |
277,701.0512 ADA |
0.6738 USD |
0.6573 USD |
0.6886 USD |
0.6764 USD |
| 2025-03-29 |
0.6876 USD |
808,074.5491 ADA |
0.7077 USD |
0.6660 USD |
0.7132 USD |
0.6674 USD |
| 2025-03-28 |
0.7082 USD |
682,646.9630 ADA |
0.7371 USD |
0.6949 USD |
0.7472 USD |
0.7023 USD |
| 2025-03-27 |
0.7375 USD |
545,539.4423 ADA |
0.7292 USD |
0.7222 USD |
0.7454 USD |
0.7417 USD |
| 2025-03-26 |
0.7500 USD |
1,148,057.3487 ADA |
0.7446 USD |
0.7213 USD |
0.7760 USD |
0.7262 USD |
| 2025-03-25 |
0.7522 USD |
1,911,020.9586 ADA |
0.7324 USD |
0.7220 USD |
0.7674 USD |
0.7526 USD |
| 2025-03-24 |
0.7253 USD |
823,917.1134 ADA |
0.7110 USD |
0.7067 USD |
0.7462 USD |
0.7445 USD |
| 2025-03-23 |
0.7079 USD |
693,808.2324 ADA |
0.7022 USD |
0.6926 USD |
0.7167 USD |
0.7069 USD |
| 2025-03-22 |
0.7101 USD |
424,225.4279 ADA |
0.7055 USD |
0.7047 USD |
0.7166 USD |
0.7080 USD |
| 2025-03-21 |
0.7162 USD |
465,297.1093 ADA |
0.7178 USD |
0.7017 USD |
0.7284 USD |
0.7070 USD |
| 2025-03-20 |
0.7371 USD |
1,218,158.3877 ADA |
0.7464 USD |
0.7127 USD |
0.7571 USD |
0.7185 USD |
| 2025-03-19 |
0.7256 USD |
700,901.8432 ADA |
0.7026 USD |
0.7025 USD |
0.7423 USD |
0.7322 USD |
| 2025-03-18 |
0.7000 USD |
596,442.1871 ADA |
0.7193 USD |
0.6835 USD |
0.7193 USD |
0.7052 USD |
| 2025-03-17 |
0.7232 USD |
1,064,684.0399 ADA |
0.7076 USD |
0.7037 USD |
0.7320 USD |
0.7293 USD |
| 2025-03-16 |
0.7268 USD |
431,851.3857 ADA |
0.7464 USD |
0.6985 USD |
0.7482 USD |
0.7115 USD |
| 2025-03-15 |
0.7478 USD |
996,461.3831 ADA |
0.7391 USD |
0.7326 USD |
0.7600 USD |
0.7561 USD |
| 2025-03-14 |
0.7194 USD |
1,587,194.0051 ADA |
0.7025 USD |
0.6983 USD |
0.7525 USD |
0.7434 USD |
| 2025-03-13 |
0.7184 USD |
2,295,172.6785 ADA |
0.7357 USD |
0.6967 USD |
0.7426 USD |
0.7058 USD |
| 2025-03-12 |
0.7410 USD |
1,999,561.6876 ADA |
0.7268 USD |
0.7127 USD |
0.7695 USD |
0.7245 USD |
| 2025-03-11 |
0.7144 USD |
3,245,418.2447 ADA |
0.6746 USD |
0.6483 USD |
0.7458 USD |
0.7393 USD |
| 2025-03-10 |
0.7203 USD |
2,621,986.8485 ADA |
0.7235 USD |
0.6602 USD |
0.7800 USD |
0.6830 USD |
| 2025-03-09 |
0.7773 USD |
2,335,841.8845 ADA |
0.8043 USD |
0.7139 USD |
0.8210 USD |
0.7187 USD |
| 2025-03-08 |
0.8172 USD |
890,671.2683 ADA |
0.8190 USD |
0.7953 USD |
0.8407 USD |
0.8088 USD |
| 2025-03-07 |
0.8576 USD |
4,836,987.1757 ADA |
0.9090 USD |
0.8092 USD |
0.9229 USD |
0.8358 USD |
| 2025-03-06 |
0.9378 USD |
2,997,126.0675 ADA |
0.9756 USD |
0.8879 USD |
0.9916 USD |
0.9081 USD |
| 2025-03-05 |
0.9636 USD |
3,030,029.0778 ADA |
0.9431 USD |
0.9164 USD |
1.0295 USD |
0.9868 USD |
| 2025-03-04 |
0.8420 USD |
8,338,724.3397 ADA |
0.8605 USD |
0.7610 USD |
0.9579 USD |
0.9281 USD |
| 2025-03-03 |
1.0082 USD |
5,999,370.4579 ADA |
1.1373 USD |
0.8895 USD |
1.1760 USD |
0.9022 USD |
| 2025-03-02 |
0.9063 USD |
9,471,470.0388 ADA |
0.6613 USD |
0.6475 USD |
1.1487 USD |
1.0326 USD |
| 2025-03-01 |
0.6435 USD |
1,212,703.3463 ADA |
0.6338 USD |
0.6273 USD |
0.6571 USD |
0.6448 USD |
| 2025-02-28 |
0.6143 USD |
3,537,255.6668 ADA |
0.6470 USD |
0.5820 USD |
0.6481 USD |
0.6338 USD |
| 2025-02-27 |
0.6794 USD |
575,881.6471 ADA |
0.6497 USD |
0.6429 USD |
0.6820 USD |
0.6780 USD |
| 2025-02-26 |
0.6660 USD |
2,504,708.6824 ADA |
0.6861 USD |
0.6327 USD |
0.6972 USD |
0.6478 USD |
| 2025-02-25 |
0.6638 USD |
5,273,776.3645 ADA |
0.6839 USD |
0.6322 USD |
0.6970 USD |
0.6933 USD |
| 2025-02-24 |
0.7274 USD |
1,785,135.0939 ADA |
0.7710 USD |
0.6707 USD |
0.7790 USD |
0.6925 USD |
| 2025-02-23 |
0.7709 USD |
779,756.4619 ADA |
0.7743 USD |
0.7608 USD |
0.7899 USD |
0.7671 USD |
| 2025-02-22 |
0.7726 USD |
504,654.2082 ADA |
0.7610 USD |
0.7587 USD |
0.7859 USD |
0.7779 USD |
| 2025-02-21 |
0.7936 USD |
778,969.7781 ADA |
0.8044 USD |
0.7527 USD |
0.8194 USD |
0.7558 USD |
| 2025-02-20 |
0.7880 USD |
506,099.5786 ADA |
0.7755 USD |
0.7731 USD |
0.8018 USD |
0.8013 USD |
| 2025-02-19 |
0.7589 USD |
1,690,349.3219 ADA |
0.7549 USD |
0.7320 USD |
0.7777 USD |
0.7634 USD |
| 2025-02-18 |
0.7735 USD |
1,407,692.7556 ADA |
0.8132 USD |
0.7382 USD |
0.8145 USD |
0.7442 USD |
| 2025-02-17 |
0.8156 USD |
2,622,005.2531 ADA |
0.7744 USD |
0.7731 USD |
0.8297 USD |
0.8184 USD |
| 2025-02-16 |
0.7805 USD |
333,818.4960 ADA |
0.7802 USD |
0.7619 USD |
0.7895 USD |
0.7725 USD |
| 2025-02-15 |
0.7996 USD |
494,028.2268 ADA |
0.7987 USD |
0.7800 USD |
0.8144 USD |
0.7854 USD |
| 2025-02-14 |
0.8093 USD |
1,231,960.9734 ADA |
0.8118 USD |
0.7890 USD |
0.8291 USD |
0.7981 USD |
| 2025-02-13 |
0.7849 USD |
926,132.9616 ADA |
0.8002 USD |
0.7688 USD |
0.8040 USD |
0.7906 USD |
| 2025-02-12 |
0.7776 USD |
2,549,324.6641 ADA |
0.7808 USD |
0.7488 USD |
0.8089 USD |
0.7951 USD |
| 2025-02-11 |
0.7784 USD |
4,931,354.4940 ADA |
0.7122 USD |
0.7108 USD |
0.8221 USD |
0.7601 USD |
| 2025-02-10 |
0.7022 USD |
524,658.8482 ADA |
0.6821 USD |
0.6643 USD |
0.7183 USD |
0.7059 USD |
| 2025-02-09 |
0.6818 USD |
1,029,575.3586 ADA |
0.7009 USD |
0.6519 USD |
0.7169 USD |
0.6822 USD |