Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-04 |
0.2202 USD |
16,765,409.2247 ADA |
0.2061 USD |
0.1920 USD |
0.2399 USD |
0.2254 USD |
| 2021-01-03 |
0.2072 USD |
14,636,779.0800 ADA |
0.1776 USD |
0.1728 USD |
0.2094 USD |
0.2061 USD |
| 2021-01-02 |
0.1777 USD |
8,149,786.4263 ADA |
0.1750 USD |
0.1684 USD |
0.1844 USD |
0.1775 USD |
| 2021-01-01 |
0.1747 USD |
5,789,598.6252 ADA |
0.1811 USD |
0.1701 USD |
0.1845 USD |
0.1753 USD |
| 2020-12-31 |
0.1813 USD |
5,277,529.7713 ADA |
0.1840 USD |
0.1742 USD |
0.1861 USD |
0.1815 USD |
| 2020-12-30 |
0.1840 USD |
9,800,485.6166 ADA |
0.1911 USD |
0.1750 USD |
0.1928 USD |
0.1839 USD |
| 2020-12-29 |
0.1937 USD |
36,635,262.2208 ADA |
0.1762 USD |
0.1730 USD |
0.1963 USD |
0.1907 USD |
| 2020-12-28 |
0.1776 USD |
9,607,139.6652 ADA |
0.1546 USD |
0.1526 USD |
0.1798 USD |
0.1765 USD |
| 2020-12-27 |
0.1555 USD |
7,164,494.5439 ADA |
0.1582 USD |
0.1493 USD |
0.1656 USD |
0.1543 USD |
| 2020-12-26 |
0.1575 USD |
6,906,207.3722 ADA |
0.1576 USD |
0.1489 USD |
0.1618 USD |
0.1577 USD |
| 2020-12-25 |
0.1575 USD |
5,683,855.4044 ADA |
0.1533 USD |
0.1503 USD |
0.1673 USD |
0.1578 USD |
| 2020-12-24 |
0.1519 USD |
11,118,395.7639 ADA |
0.1361 USD |
0.1314 USD |
0.1544 USD |
0.1529 USD |
| 2020-12-23 |
0.1387 USD |
10,540,391.7639 ADA |
0.1565 USD |
0.1255 USD |
0.1576 USD |
0.1364 USD |
| 2020-12-22 |
0.1562 USD |
2,628,298.4869 ADA |
0.1527 USD |
0.1488 USD |
0.1611 USD |
0.1564 USD |
| 2020-12-21 |
0.1533 USD |
5,412,958.7405 ADA |
0.1619 USD |
0.1456 USD |
0.1660 USD |
0.1527 USD |
| 2020-12-20 |
0.1618 USD |
1,972,074.2411 ADA |
0.1641 USD |
0.1568 USD |
0.1688 USD |
0.1620 USD |
| 2020-12-19 |
0.1649 USD |
699,288.0521 ADA |
0.1653 USD |
0.1632 USD |
0.1707 USD |
0.1643 USD |
| 2020-12-18 |
0.1645 USD |
910,722.5235 ADA |
0.1633 USD |
0.1583 USD |
0.1692 USD |
0.1650 USD |
| 2020-12-17 |
0.1631 USD |
4,746,784.5738 ADA |
0.1681 USD |
0.1591 USD |
0.1758 USD |
0.1633 USD |
| 2020-12-16 |
0.1667 USD |
2,535,444.0062 ADA |
0.1540 USD |
0.1494 USD |
0.1680 USD |
0.1680 USD |
| 2020-12-15 |
0.1544 USD |
2,228,688.0652 ADA |
0.1588 USD |
0.1528 USD |
0.1601 USD |
0.1541 USD |
| 2020-12-14 |
0.1582 USD |
1,442,179.3972 ADA |
0.1541 USD |
0.1499 USD |
0.1586 USD |
0.1586 USD |
| 2020-12-13 |
0.1541 USD |
2,228,368.2793 ADA |
0.1445 USD |
0.1431 USD |
0.1567 USD |
0.1541 USD |
| 2020-12-12 |
0.1447 USD |
1,641,369.1071 ADA |
0.1393 USD |
0.1389 USD |
0.1474 USD |
0.1442 USD |
| 2020-12-11 |
0.1398 USD |
1,000,659.8647 ADA |
0.1423 USD |
0.1351 USD |
0.1429 USD |
0.1395 USD |
| 2020-12-10 |
0.1425 USD |
1,753,500.5198 ADA |
0.1482 USD |
0.1393 USD |
0.1483 USD |
0.1418 USD |
| 2020-12-09 |
0.1485 USD |
6,824,953.1313 ADA |
0.1409 USD |
0.1302 USD |
0.1502 USD |
0.1483 USD |
| 2020-12-08 |
0.1413 USD |
3,625,384.9564 ADA |
0.1543 USD |
0.1379 USD |
0.1552 USD |
0.1412 USD |
| 2020-12-07 |
0.1545 USD |
1,008,252.7262 ADA |
0.1588 USD |
0.1516 USD |
0.1588 USD |
0.1543 USD |
| 2020-12-06 |
0.1588 USD |
2,230,794.1928 ADA |
0.1602 USD |
0.1532 USD |
0.1625 USD |
0.1588 USD |
| 2020-12-05 |
0.1592 USD |
2,344,698.1204 ADA |
0.1475 USD |
0.1462 USD |
0.1620 USD |
0.1600 USD |
| 2020-12-04 |
0.1486 USD |
5,260,092.2114 ADA |
0.1639 USD |
0.1464 USD |
0.1646 USD |
0.1480 USD |
| 2020-12-03 |
0.1645 USD |
2,001,118.3942 ADA |
0.1592 USD |
0.1556 USD |
0.1684 USD |
0.1643 USD |
| 2020-12-02 |
0.1594 USD |
2,643,513.4652 ADA |
0.1551 USD |
0.1513 USD |
0.1598 USD |
0.1589 USD |
| 2020-12-01 |
0.1563 USD |
5,959,880.0792 ADA |
0.1722 USD |
0.1425 USD |
0.1744 USD |
0.1559 USD |
| 2020-11-30 |
0.1717 USD |
4,548,216.1664 ADA |
0.1672 USD |
0.1604 USD |
0.1739 USD |
0.1720 USD |
| 2020-11-29 |
0.1660 USD |
2,135,402.3507 ADA |
0.1654 USD |
0.1576 USD |
0.1717 USD |
0.1670 USD |
| 2020-11-28 |
0.1650 USD |
5,228,685.5521 ADA |
0.1425 USD |
0.1397 USD |
0.1725 USD |
0.1654 USD |
| 2020-11-27 |
0.1406 USD |
2,291,122.0369 ADA |
0.1401 USD |
0.1315 USD |
0.1458 USD |
0.1420 USD |
| 2020-11-26 |
0.1379 USD |
22,186,868.2633 ADA |
0.1546 USD |
0.1195 USD |
0.1602 USD |
0.1396 USD |
| 2020-11-25 |
0.1553 USD |
5,111,326.5642 ADA |
0.1673 USD |
0.1470 USD |
0.1759 USD |
0.1550 USD |
| 2020-11-24 |
0.1659 USD |
5,371,041.8906 ADA |
0.1547 USD |
0.1515 USD |
0.1829 USD |
0.1669 USD |
| 2020-11-23 |
0.1517 USD |
6,672,500.8038 ADA |
0.1460 USD |
0.1410 USD |
0.1586 USD |
0.1544 USD |
| 2020-11-22 |
0.1453 USD |
9,644,834.3290 ADA |
0.1335 USD |
0.1198 USD |
0.1532 USD |
0.1455 USD |
| 2020-11-21 |
0.1331 USD |
6,605,363.3001 ADA |
0.1187 USD |
0.1165 USD |
0.1340 USD |
0.1326 USD |
| 2020-11-20 |
0.1178 USD |
4,525,065.0148 ADA |
0.1057 USD |
0.1055 USD |
0.1195 USD |
0.1185 USD |
| 2020-11-19 |
0.1057 USD |
300,286.3775 ADA |
0.1066 USD |
0.1043 USD |
0.1081 USD |
0.1059 USD |
| 2020-11-18 |
0.1068 USD |
3,267,605.1226 ADA |
0.1096 USD |
0.1021 USD |
0.1116 USD |
0.1069 USD |
| 2020-11-17 |
0.1096 USD |
2,505,828.0826 ADA |
0.1039 USD |
0.1036 USD |
0.1124 USD |
0.1095 USD |
| 2020-11-16 |
0.1038 USD |
1,215,392.0521 ADA |
0.1004 USD |
0.0995 USD |
0.1050 USD |
0.1038 USD |