Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-29 |
0.2449 USD |
10,490,508.9682 ADA |
0.2484 USD |
0.2401 USD |
0.2485 USD |
0.2448 USD |
| 2022-12-28 |
0.2531 USD |
14,274,643.0522 ADA |
0.2606 USD |
0.2470 USD |
0.2611 USD |
0.2484 USD |
| 2022-12-27 |
0.2623 USD |
11,391,013.1858 ADA |
0.2657 USD |
0.2566 USD |
0.2666 USD |
0.2602 USD |
| 2022-12-26 |
0.2616 USD |
12,472,055.8594 ADA |
0.2594 USD |
0.2578 USD |
0.2653 USD |
0.2636 USD |
| 2022-12-25 |
0.2593 USD |
6,319,530.4712 ADA |
0.2594 USD |
0.2549 USD |
0.2603 USD |
0.2596 USD |
| 2022-12-24 |
0.2591 USD |
5,881,226.3028 ADA |
0.2598 USD |
0.2569 USD |
0.2609 USD |
0.2592 USD |
| 2022-12-23 |
0.2596 USD |
9,826,580.2614 ADA |
0.2570 USD |
0.2557 USD |
0.2645 USD |
0.2591 USD |
| 2022-12-22 |
0.2525 USD |
6,197,431.1363 ADA |
0.2535 USD |
0.2467 USD |
0.2572 USD |
0.2568 USD |
| 2022-12-21 |
0.2530 USD |
9,887,248.9166 ADA |
0.2589 USD |
0.2481 USD |
0.2598 USD |
0.2522 USD |
| 2022-12-20 |
0.2575 USD |
5,298,325.7235 ADA |
0.2531 USD |
0.2514 USD |
0.2624 USD |
0.2592 USD |
| 2022-12-19 |
0.2612 USD |
5,987,827.0322 ADA |
0.2667 USD |
0.2510 USD |
0.2696 USD |
0.2552 USD |
| 2022-12-18 |
0.2673 USD |
7,251,802.5811 ADA |
0.2680 USD |
0.2629 USD |
0.2722 USD |
0.2687 USD |
| 2022-12-17 |
0.2639 USD |
6,930,510.8268 ADA |
0.2638 USD |
0.2590 USD |
0.2684 USD |
0.2660 USD |
| 2022-12-16 |
0.2812 USD |
12,351,715.0875 ADA |
0.3005 USD |
0.2547 USD |
0.3015 USD |
0.2638 USD |
| 2022-12-15 |
0.3003 USD |
5,579,638.6572 ADA |
0.3082 USD |
0.2964 USD |
0.3088 USD |
0.3001 USD |
| 2022-12-14 |
0.3103 USD |
6,403,537.6264 ADA |
0.3142 USD |
0.3060 USD |
0.3158 USD |
0.3087 USD |
| 2022-12-13 |
0.3110 USD |
6,762,745.8578 ADA |
0.3074 USD |
0.2995 USD |
0.3190 USD |
0.3115 USD |
| 2022-12-12 |
0.3052 USD |
2,952,169.3076 ADA |
0.3075 USD |
0.3008 USD |
0.3081 USD |
0.3071 USD |
| 2022-12-11 |
0.3116 USD |
2,301,516.0665 ADA |
0.3126 USD |
0.3053 USD |
0.3153 USD |
0.3074 USD |
| 2022-12-10 |
0.3126 USD |
1,077,938.0586 ADA |
0.3119 USD |
0.3109 USD |
0.3149 USD |
0.3125 USD |
| 2022-12-09 |
0.3098 USD |
1,896,288.0259 ADA |
0.3150 USD |
0.3088 USD |
0.3169 USD |
0.3114 USD |
| 2022-12-08 |
0.3111 USD |
3,354,063.0661 ADA |
0.3104 USD |
0.3073 USD |
0.3160 USD |
0.3155 USD |
| 2022-12-07 |
0.3110 USD |
6,636,965.3132 ADA |
0.3183 USD |
0.3069 USD |
0.3202 USD |
0.3081 USD |
| 2022-12-06 |
0.3165 USD |
2,471,179.7683 ADA |
0.3196 USD |
0.3140 USD |
0.3214 USD |
0.3164 USD |
| 2022-12-05 |
0.3238 USD |
4,072,536.0114 ADA |
0.3226 USD |
0.3164 USD |
0.3293 USD |
0.3194 USD |
| 2022-12-04 |
0.3227 USD |
5,251,722.8499 ADA |
0.3197 USD |
0.3183 USD |
0.3245 USD |
0.3230 USD |
| 2022-12-03 |
0.3214 USD |
6,764,519.0940 ADA |
0.3192 USD |
0.3163 USD |
0.3267 USD |
0.3219 USD |
| 2022-12-02 |
0.3192 USD |
4,200,520.6281 ADA |
0.3148 USD |
0.3105 USD |
0.3203 USD |
0.3195 USD |
| 2022-12-01 |
0.3163 USD |
4,045,434.6319 ADA |
0.3192 USD |
0.3125 USD |
0.3203 USD |
0.3134 USD |
| 2022-11-30 |
0.3154 USD |
6,275,448.6763 ADA |
0.3093 USD |
0.3083 USD |
0.3215 USD |
0.3199 USD |
| 2022-11-29 |
0.3092 USD |
4,146,839.0399 ADA |
0.3068 USD |
0.3042 USD |
0.3128 USD |
0.3096 USD |
| 2022-11-28 |
0.3065 USD |
4,857,301.0699 ADA |
0.3127 USD |
0.3000 USD |
0.3138 USD |
0.3057 USD |
| 2022-11-27 |
0.3169 USD |
1,980,793.5501 ADA |
0.3137 USD |
0.3128 USD |
0.3199 USD |
0.3187 USD |
| 2022-11-26 |
0.3177 USD |
5,571,737.9088 ADA |
0.3148 USD |
0.3108 USD |
0.3231 USD |
0.3132 USD |
| 2022-11-25 |
0.3157 USD |
4,025,942.0514 ADA |
0.3161 USD |
0.3074 USD |
0.3176 USD |
0.3152 USD |
| 2022-11-24 |
0.3159 USD |
3,385,903.5610 ADA |
0.3188 USD |
0.3116 USD |
0.3213 USD |
0.3136 USD |
| 2022-11-23 |
0.3152 USD |
4,808,002.6154 ADA |
0.3124 USD |
0.3091 USD |
0.3206 USD |
0.3175 USD |
| 2022-11-22 |
0.3058 USD |
7,046,256.2906 ADA |
0.3045 USD |
0.2982 USD |
0.3172 USD |
0.3095 USD |
| 2022-11-21 |
0.3051 USD |
13,374,302.3000 ADA |
0.3115 USD |
0.2953 USD |
0.3131 USD |
0.3057 USD |
| 2022-11-20 |
0.3207 USD |
6,246,465.5937 ADA |
0.3276 USD |
0.3095 USD |
0.3311 USD |
0.3112 USD |
| 2022-11-19 |
0.3255 USD |
3,682,433.5770 ADA |
0.3256 USD |
0.3213 USD |
0.3322 USD |
0.3304 USD |
| 2022-11-18 |
0.3278 USD |
6,532,893.8535 ADA |
0.3245 USD |
0.3205 USD |
0.3327 USD |
0.3255 USD |
| 2022-11-17 |
0.3249 USD |
4,623,419.6401 ADA |
0.3319 USD |
0.3185 USD |
0.3341 USD |
0.3250 USD |
| 2022-11-16 |
0.3320 USD |
6,134,046.0276 ADA |
0.3364 USD |
0.3236 USD |
0.3441 USD |
0.3322 USD |
| 2022-11-15 |
0.3379 USD |
6,068,180.4458 ADA |
0.3315 USD |
0.3296 USD |
0.3449 USD |
0.3372 USD |
| 2022-11-14 |
0.3275 USD |
8,383,341.6378 ADA |
0.3294 USD |
0.3144 USD |
0.3420 USD |
0.3266 USD |
| 2022-11-13 |
0.3293 USD |
12,137,422.1481 ADA |
0.3402 USD |
0.3254 USD |
0.3459 USD |
0.3313 USD |
| 2022-11-12 |
0.3391 USD |
16,008,511.7155 ADA |
0.3555 USD |
0.3360 USD |
0.3566 USD |
0.3395 USD |
| 2022-11-11 |
0.3571 USD |
18,439,156.7432 ADA |
0.3682 USD |
0.3421 USD |
0.3738 USD |
0.3528 USD |
| 2022-11-10 |
0.3578 USD |
24,990,960.4998 ADA |
0.3169 USD |
0.3118 USD |
0.3795 USD |
0.3683 USD |