Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-09 |
2.5417 USD |
8,014,975.5489 ADA |
2.4711 USD |
2.3910 USD |
2.6217 USD |
2.5351 USD |
| 2021-09-08 |
2.3782 USD |
11,536,532.6808 ADA |
2.5158 USD |
2.2043 USD |
2.5623 USD |
2.4669 USD |
| 2021-09-07 |
2.5259 USD |
32,115,810.1289 ADA |
2.8322 USD |
2.0214 USD |
2.8760 USD |
2.4897 USD |
| 2021-09-06 |
2.8361 USD |
6,964,218.6091 ADA |
2.9125 USD |
2.8029 USD |
2.9294 USD |
2.8361 USD |
| 2021-09-05 |
2.9155 USD |
6,865,906.0329 ADA |
2.8298 USD |
2.8252 USD |
2.9570 USD |
2.9150 USD |
| 2021-09-04 |
2.8793 USD |
5,389,874.7883 ADA |
2.9661 USD |
2.8067 USD |
2.9661 USD |
2.8369 USD |
| 2021-09-03 |
2.9746 USD |
4,075,739.0774 ADA |
2.9587 USD |
2.9046 USD |
3.0338 USD |
2.9567 USD |
| 2021-09-02 |
2.9932 USD |
7,676,037.5583 ADA |
2.8698 USD |
2.8371 USD |
3.0990 USD |
2.9604 USD |
| 2021-09-01 |
2.8236 USD |
5,648,870.5706 ADA |
2.7700 USD |
2.7242 USD |
2.9040 USD |
2.8670 USD |
| 2021-08-31 |
2.7929 USD |
4,045,375.9454 ADA |
2.7372 USD |
2.7050 USD |
2.8807 USD |
2.7797 USD |
| 2021-08-30 |
2.7254 USD |
3,589,366.5909 ADA |
2.8528 USD |
2.7250 USD |
2.8851 USD |
2.7290 USD |
| 2021-08-29 |
2.8526 USD |
3,777,116.0664 ADA |
2.8479 USD |
2.7210 USD |
2.9350 USD |
2.8791 USD |
| 2021-08-28 |
2.8431 USD |
3,029,765.9704 ADA |
2.9458 USD |
2.7768 USD |
2.9500 USD |
2.8369 USD |
| 2021-08-27 |
2.7385 USD |
7,962,641.8691 ADA |
2.5332 USD |
2.4979 USD |
2.9243 USD |
2.9185 USD |
| 2021-08-26 |
2.5889 USD |
5,719,034.6576 ADA |
2.7462 USD |
2.4711 USD |
2.7839 USD |
2.5825 USD |
| 2021-08-25 |
2.7137 USD |
6,546,767.8051 ADA |
2.7235 USD |
2.6045 USD |
2.7977 USD |
2.7384 USD |
| 2021-08-24 |
2.7605 USD |
9,202,711.1596 ADA |
2.9150 USD |
2.5904 USD |
2.9479 USD |
2.7191 USD |
| 2021-08-23 |
2.9215 USD |
11,200,269.8379 ADA |
2.7064 USD |
2.6887 USD |
2.9727 USD |
2.9157 USD |
| 2021-08-22 |
2.5871 USD |
5,616,222.3205 ADA |
2.4366 USD |
2.4332 USD |
2.6834 USD |
2.6834 USD |
| 2021-08-21 |
2.4564 USD |
2,985,196.2667 ADA |
2.4592 USD |
2.3838 USD |
2.5296 USD |
2.4592 USD |
| 2021-08-20 |
2.4947 USD |
7,196,040.0826 ADA |
2.4428 USD |
2.3727 USD |
2.5804 USD |
2.4585 USD |
| 2021-08-19 |
2.2446 USD |
8,040,318.5649 ADA |
2.1099 USD |
2.0494 USD |
2.4545 USD |
2.4364 USD |
| 2021-08-18 |
2.0392 USD |
6,736,380.0814 ADA |
1.9240 USD |
1.8730 USD |
2.1632 USD |
2.1207 USD |
| 2021-08-17 |
1.9309 USD |
4,866,072.0441 ADA |
2.0725 USD |
1.9100 USD |
2.1402 USD |
1.9156 USD |
| 2021-08-16 |
2.1435 USD |
6,881,187.6622 ADA |
2.1709 USD |
2.0481 USD |
2.1974 USD |
2.0752 USD |
| 2021-08-15 |
2.1329 USD |
5,253,754.8393 ADA |
2.1899 USD |
2.0331 USD |
2.2500 USD |
2.1772 USD |
| 2021-08-14 |
2.1617 USD |
6,170,605.7448 ADA |
2.1413 USD |
2.0841 USD |
2.2500 USD |
2.2064 USD |
| 2021-08-13 |
1.9962 USD |
15,121,539.5155 ADA |
1.8329 USD |
1.8240 USD |
2.0788 USD |
2.0320 USD |
| 2021-08-12 |
1.8108 USD |
5,942,384.9474 ADA |
1.7936 USD |
1.6818 USD |
1.8669 USD |
1.8180 USD |
| 2021-08-11 |
1.8027 USD |
6,182,021.1500 ADA |
1.6776 USD |
1.6714 USD |
1.8933 USD |
1.7934 USD |
| 2021-08-10 |
1.5782 USD |
7,087,710.6823 ADA |
1.4764 USD |
1.4590 USD |
1.6990 USD |
1.6720 USD |
| 2021-08-09 |
1.4628 USD |
1,257,407.7919 ADA |
1.4263 USD |
1.3936 USD |
1.5001 USD |
1.4760 USD |
| 2021-08-08 |
1.4582 USD |
1,235,434.9726 ADA |
1.4735 USD |
1.4080 USD |
1.4951 USD |
1.4262 USD |
| 2021-08-07 |
1.4597 USD |
3,446,953.9981 ADA |
1.4038 USD |
1.4002 USD |
1.4846 USD |
1.4540 USD |
| 2021-08-06 |
1.3970 USD |
1,036,411.9409 ADA |
1.3914 USD |
1.3623 USD |
1.4230 USD |
1.4022 USD |
| 2021-08-05 |
1.3753 USD |
683,390.9291 ADA |
1.3776 USD |
1.3400 USD |
1.3981 USD |
1.3928 USD |
| 2021-08-04 |
1.3777 USD |
1,296,596.4691 ADA |
1.3712 USD |
1.3226 USD |
1.3945 USD |
1.3763 USD |
| 2021-08-03 |
1.3261 USD |
1,954,360.5792 ADA |
1.3078 USD |
1.2650 USD |
1.3820 USD |
1.3673 USD |
| 2021-08-02 |
1.3230 USD |
1,486,322.1029 ADA |
1.3125 USD |
1.2948 USD |
1.3501 USD |
1.3175 USD |
| 2021-08-01 |
1.3529 USD |
1,757,109.3907 ADA |
1.3183 USD |
1.3005 USD |
1.3862 USD |
1.3098 USD |
| 2021-07-31 |
1.3072 USD |
1,259,273.1786 ADA |
1.3122 USD |
1.2885 USD |
1.3311 USD |
1.3305 USD |
| 2021-07-30 |
1.2864 USD |
1,759,280.5881 ADA |
1.2851 USD |
1.2490 USD |
1.3166 USD |
1.3004 USD |
| 2021-07-29 |
1.2759 USD |
1,561,505.8122 ADA |
1.2858 USD |
1.2571 USD |
1.2980 USD |
1.2902 USD |
| 2021-07-28 |
1.2890 USD |
1,532,802.1410 ADA |
1.2811 USD |
1.2592 USD |
1.3187 USD |
1.2782 USD |
| 2021-07-27 |
1.2496 USD |
3,261,578.6544 ADA |
1.2559 USD |
1.2152 USD |
1.3153 USD |
1.2730 USD |
| 2021-07-26 |
1.3091 USD |
4,216,774.5293 ADA |
1.2297 USD |
1.2242 USD |
1.3996 USD |
1.2578 USD |
| 2021-07-25 |
1.2129 USD |
508,800.1585 ADA |
1.2314 USD |
1.1915 USD |
1.2398 USD |
1.2216 USD |
| 2021-07-24 |
1.2215 USD |
1,001,634.7613 ADA |
1.2077 USD |
1.1976 USD |
1.2498 USD |
1.2186 USD |
| 2021-07-23 |
1.1764 USD |
692,170.0375 ADA |
1.1859 USD |
1.1480 USD |
1.2068 USD |
1.1999 USD |
| 2021-07-22 |
1.1765 USD |
1,249,591.1525 ADA |
1.1699 USD |
1.1502 USD |
1.2084 USD |
1.1771 USD |