Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-13 |
0.2478 USD |
756,880.6193 ADA |
0.2454 USD |
0.2439 USD |
0.2504 USD |
0.2475 USD |
| 2023-09-12 |
0.2475 USD |
991,707.8934 ADA |
0.2423 USD |
0.2410 USD |
0.2528 USD |
0.2458 USD |
| 2023-09-11 |
0.2432 USD |
1,231,357.8596 ADA |
0.2494 USD |
0.2368 USD |
0.2495 USD |
0.2396 USD |
| 2023-09-10 |
0.2476 USD |
2,224,716.3225 ADA |
0.2532 USD |
0.2424 USD |
0.2532 USD |
0.2473 USD |
| 2023-09-09 |
0.2546 USD |
416,657.3930 ADA |
0.2545 USD |
0.2533 USD |
0.2559 USD |
0.2537 USD |
| 2023-09-08 |
0.2556 USD |
688,131.2593 ADA |
0.2584 USD |
0.2527 USD |
0.2602 USD |
0.2548 USD |
| 2023-09-07 |
0.2562 USD |
452,022.8481 ADA |
0.2580 USD |
0.2534 USD |
0.2585 USD |
0.2561 USD |
| 2023-09-06 |
0.2569 USD |
928,567.8818 ADA |
0.2580 USD |
0.2524 USD |
0.2618 USD |
0.2584 USD |
| 2023-09-05 |
0.2573 USD |
820,577.2995 ADA |
0.2563 USD |
0.2541 USD |
0.2590 USD |
0.2574 USD |
| 2023-09-04 |
0.2569 USD |
445,183.4550 ADA |
0.2563 USD |
0.2539 USD |
0.2601 USD |
0.2569 USD |
| 2023-09-03 |
0.2554 USD |
611,615.8914 ADA |
0.2563 USD |
0.2534 USD |
0.2570 USD |
0.2551 USD |
| 2023-09-02 |
0.2557 USD |
380,387.4852 ADA |
0.2551 USD |
0.2538 USD |
0.2576 USD |
0.2554 USD |
| 2023-09-01 |
0.2551 USD |
863,764.5891 ADA |
0.2556 USD |
0.2514 USD |
0.2589 USD |
0.2549 USD |
| 2023-08-31 |
0.2594 USD |
2,038,698.7232 ADA |
0.2655 USD |
0.2496 USD |
0.2667 USD |
0.2557 USD |
| 2023-08-30 |
0.2644 USD |
2,270,990.1947 ADA |
0.2732 USD |
0.2605 USD |
0.2732 USD |
0.2638 USD |
| 2023-08-29 |
0.2732 USD |
3,989,696.1365 ADA |
0.2679 USD |
0.2607 USD |
0.2807 USD |
0.2747 USD |
| 2023-08-28 |
0.2665 USD |
1,120,534.0318 ADA |
0.2635 USD |
0.2587 USD |
0.2673 USD |
0.2659 USD |
| 2023-08-27 |
0.2630 USD |
716,792.7416 ADA |
0.2612 USD |
0.2603 USD |
0.2654 USD |
0.2625 USD |
| 2023-08-26 |
0.2598 USD |
549,545.7517 ADA |
0.2612 USD |
0.2581 USD |
0.2618 USD |
0.2618 USD |
| 2023-08-25 |
0.2615 USD |
2,147,002.5034 ADA |
0.2660 USD |
0.2596 USD |
0.2710 USD |
0.2612 USD |
| 2023-08-24 |
0.2670 USD |
1,239,661.1012 ADA |
0.2689 USD |
0.2626 USD |
0.2717 USD |
0.2656 USD |
| 2023-08-23 |
0.2647 USD |
1,239,600.1678 ADA |
0.2589 USD |
0.2585 USD |
0.2701 USD |
0.2652 USD |
| 2023-08-22 |
0.2579 USD |
1,400,411.4157 ADA |
0.2630 USD |
0.2521 USD |
0.2634 USD |
0.2542 USD |
| 2023-08-21 |
0.2659 USD |
1,809,968.1575 ADA |
0.2708 USD |
0.2591 USD |
0.2722 USD |
0.2648 USD |
| 2023-08-20 |
0.2692 USD |
900,868.0853 ADA |
0.2692 USD |
0.2652 USD |
0.2735 USD |
0.2716 USD |
| 2023-08-19 |
0.2646 USD |
1,046,690.2897 ADA |
0.2642 USD |
0.2607 USD |
0.2699 USD |
0.2686 USD |
| 2023-08-18 |
0.2621 USD |
10,240,264.1377 ADA |
0.2558 USD |
0.2549 USD |
0.2674 USD |
0.2646 USD |
| 2023-08-17 |
0.2643 USD |
13,974,968.9977 ADA |
0.2743 USD |
0.2350 USD |
0.2784 USD |
0.2579 USD |
| 2023-08-16 |
0.2753 USD |
4,606,147.5004 ADA |
0.2820 USD |
0.2655 USD |
0.2828 USD |
0.2706 USD |
| 2023-08-15 |
0.2831 USD |
3,096,981.6464 ADA |
0.2906 USD |
0.2744 USD |
0.2912 USD |
0.2827 USD |
| 2023-08-14 |
0.2902 USD |
1,714,107.5395 ADA |
0.2896 USD |
0.2874 USD |
0.2927 USD |
0.2910 USD |
| 2023-08-13 |
0.2916 USD |
693,979.1791 ADA |
0.2921 USD |
0.2900 USD |
0.2937 USD |
0.2922 USD |
| 2023-08-12 |
0.2937 USD |
498,099.0117 ADA |
0.2927 USD |
0.2912 USD |
0.2947 USD |
0.2919 USD |
| 2023-08-11 |
0.2963 USD |
852,364.4491 ADA |
0.2964 USD |
0.2931 USD |
0.2977 USD |
0.2932 USD |
| 2023-08-10 |
0.2989 USD |
1,589,241.2447 ADA |
0.3016 USD |
0.2959 USD |
0.3019 USD |
0.2966 USD |
| 2023-08-09 |
0.3014 USD |
1,767,886.0436 ADA |
0.2976 USD |
0.2960 USD |
0.3018 USD |
0.3016 USD |
| 2023-08-08 |
0.2960 USD |
1,850,113.3986 ADA |
0.2912 USD |
0.2904 USD |
0.3030 USD |
0.2997 USD |
| 2023-08-07 |
0.2880 USD |
2,160,765.4049 ADA |
0.2926 USD |
0.2822 USD |
0.2961 USD |
0.2890 USD |
| 2023-08-06 |
0.2936 USD |
707,391.2691 ADA |
0.2939 USD |
0.2907 USD |
0.2959 USD |
0.2922 USD |
| 2023-08-05 |
0.2919 USD |
1,006,603.8222 ADA |
0.2934 USD |
0.2903 USD |
0.2941 USD |
0.2924 USD |
| 2023-08-04 |
0.2935 USD |
1,514,530.8435 ADA |
0.2925 USD |
0.2902 USD |
0.2973 USD |
0.2938 USD |
| 2023-08-03 |
0.2957 USD |
2,100,946.0678 ADA |
0.2995 USD |
0.2893 USD |
0.3016 USD |
0.2933 USD |
| 2023-08-02 |
0.3044 USD |
1,443,798.4099 ADA |
0.3108 USD |
0.2978 USD |
0.3121 USD |
0.3025 USD |
| 2023-08-01 |
0.3029 USD |
2,833,537.7564 ADA |
0.3072 USD |
0.2949 USD |
0.3088 USD |
0.3067 USD |
| 2023-07-31 |
0.3132 USD |
1,296,005.0943 ADA |
0.3159 USD |
0.3079 USD |
0.3190 USD |
0.3101 USD |
| 2023-07-30 |
0.3132 USD |
2,911,730.7346 ADA |
0.3129 USD |
0.3055 USD |
0.3186 USD |
0.3114 USD |
| 2023-07-29 |
0.3123 USD |
1,134,049.9787 ADA |
0.3102 USD |
0.3092 USD |
0.3141 USD |
0.3132 USD |
| 2023-07-28 |
0.3111 USD |
736,634.9482 ADA |
0.3081 USD |
0.3065 USD |
0.3136 USD |
0.3115 USD |
| 2023-07-27 |
0.3090 USD |
1,121,580.4970 ADA |
0.3064 USD |
0.3058 USD |
0.3140 USD |
0.3078 USD |
| 2023-07-26 |
0.3045 USD |
1,098,835.6398 ADA |
0.3042 USD |
0.3005 USD |
0.3112 USD |
0.3079 USD |