Identifier on Bitfinex: tADAUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-07-02 |
1.3860 USD |
1,090,120.6678 ADA |
1.3315 USD |
1.2854 USD |
1.3902 USD |
1.3868 USD |
2021-07-01 |
1.3302 USD |
2,583,848.1005 ADA |
1.3827 USD |
1.3032 USD |
1.3827 USD |
1.3374 USD |
2021-06-30 |
1.3657 USD |
1,420,203.6918 ADA |
1.3728 USD |
1.3200 USD |
1.3995 USD |
1.3791 USD |
2021-06-29 |
1.3800 USD |
4,386,791.8097 ADA |
1.3260 USD |
1.3200 USD |
1.4236 USD |
1.3696 USD |
2021-06-28 |
1.3243 USD |
1,173,446.4903 ADA |
1.3421 USD |
1.3079 USD |
1.3524 USD |
1.3257 USD |
2021-06-27 |
1.2891 USD |
1,294,080.3244 ADA |
1.2550 USD |
1.2450 USD |
1.3511 USD |
1.3328 USD |
2021-06-26 |
1.2415 USD |
2,149,303.4268 ADA |
1.2558 USD |
1.1986 USD |
1.2904 USD |
1.2366 USD |
2021-06-25 |
1.3160 USD |
4,279,458.5224 ADA |
1.3602 USD |
1.2428 USD |
1.3943 USD |
1.2719 USD |
2021-06-24 |
1.3053 USD |
3,972,359.6953 ADA |
1.2522 USD |
1.2010 USD |
1.3993 USD |
1.3488 USD |
2021-06-23 |
1.1901 USD |
4,470,901.5864 ADA |
1.1591 USD |
1.1120 USD |
1.3077 USD |
1.2314 USD |
2021-06-22 |
1.1074 USD |
14,316,562.7424 ADA |
1.1782 USD |
1.0065 USD |
1.2664 USD |
1.1450 USD |
2021-06-21 |
1.2934 USD |
6,775,294.8486 ADA |
1.4308 USD |
1.1780 USD |
1.4387 USD |
1.1853 USD |
2021-06-20 |
1.4278 USD |
2,312,435.8483 ADA |
1.3870 USD |
1.3096 USD |
1.4621 USD |
1.4301 USD |
2021-06-19 |
1.4125 USD |
1,051,376.9539 ADA |
1.4138 USD |
1.3916 USD |
1.4400 USD |
1.4017 USD |
2021-06-18 |
1.4323 USD |
2,047,860.3215 ADA |
1.4817 USD |
1.3764 USD |
1.4913 USD |
1.4119 USD |
2021-06-17 |
1.5018 USD |
501,847.5403 ADA |
1.4843 USD |
1.4570 USD |
1.5364 USD |
1.4758 USD |
2021-06-16 |
1.5174 USD |
1,548,303.3378 ADA |
1.5502 USD |
1.4755 USD |
1.5737 USD |
1.4774 USD |
2021-06-15 |
1.5620 USD |
805,606.8159 ADA |
1.5764 USD |
1.5432 USD |
1.6104 USD |
1.5614 USD |
2021-06-14 |
1.5618 USD |
1,298,236.4530 ADA |
1.5608 USD |
1.5071 USD |
1.5921 USD |
1.5689 USD |
2021-06-13 |
1.4828 USD |
1,123,917.7400 ADA |
1.4782 USD |
1.4027 USD |
1.5780 USD |
1.5502 USD |
2021-06-12 |
1.4411 USD |
2,242,179.3052 ADA |
1.4366 USD |
1.3581 USD |
1.4944 USD |
1.4918 USD |
2021-06-11 |
1.4882 USD |
1,399,354.3564 ADA |
1.5310 USD |
1.4200 USD |
1.5454 USD |
1.4382 USD |
2021-06-10 |
1.5634 USD |
2,051,773.3570 ADA |
1.6279 USD |
1.5074 USD |
1.6350 USD |
1.5443 USD |
2021-06-09 |
1.5713 USD |
2,417,513.8809 ADA |
1.5860 USD |
1.4875 USD |
1.6324 USD |
1.6205 USD |
2021-06-08 |
1.5880 USD |
5,526,242.0192 ADA |
1.5566 USD |
1.4023 USD |
1.5948 USD |
1.5888 USD |
2021-06-07 |
1.6626 USD |
2,338,212.7710 ADA |
1.6762 USD |
1.5644 USD |
1.7390 USD |
1.5756 USD |
2021-06-06 |
1.6751 USD |
481,070.4746 ADA |
1.6556 USD |
1.6470 USD |
1.7063 USD |
1.6755 USD |
2021-06-05 |
1.6823 USD |
2,552,379.0064 ADA |
1.7081 USD |
1.6100 USD |
1.7830 USD |
1.6470 USD |
2021-06-04 |
1.7036 USD |
2,910,820.7710 ADA |
1.8467 USD |
1.6078 USD |
1.8485 USD |
1.7172 USD |
2021-06-03 |
1.8302 USD |
2,232,971.0848 ADA |
1.7491 USD |
1.7163 USD |
1.8891 USD |
1.8340 USD |
2021-06-02 |
1.7706 USD |
2,274,998.0698 ADA |
1.7415 USD |
1.7197 USD |
1.8044 USD |
1.7586 USD |
2021-06-01 |
1.7179 USD |
2,568,994.9623 ADA |
1.7362 USD |
1.6552 USD |
1.7794 USD |
1.7393 USD |
2021-05-31 |
1.6511 USD |
12,069,353.5611 ADA |
1.5733 USD |
1.5264 USD |
1.7464 USD |
1.7439 USD |
2021-05-30 |
1.5729 USD |
4,858,664.0625 ADA |
1.3993 USD |
1.3464 USD |
1.6977 USD |
1.5724 USD |
2021-05-29 |
1.4256 USD |
4,166,153.8990 ADA |
1.5111 USD |
1.3364 USD |
1.5607 USD |
1.4169 USD |
2021-05-28 |
1.5163 USD |
6,413,289.1385 ADA |
1.6458 USD |
1.4512 USD |
1.6760 USD |
1.5131 USD |
2021-05-27 |
1.6576 USD |
3,268,008.4290 ADA |
1.7797 USD |
1.6121 USD |
1.7888 USD |
1.6584 USD |
2021-05-26 |
1.7239 USD |
7,644,756.9481 ADA |
1.5614 USD |
1.5563 USD |
1.8328 USD |
1.7520 USD |
2021-05-25 |
1.5457 USD |
4,351,046.4833 ADA |
1.5480 USD |
1.4385 USD |
1.6556 USD |
1.5513 USD |
2021-05-24 |
1.4655 USD |
6,374,858.0937 ADA |
1.3188 USD |
1.2626 USD |
1.5976 USD |
1.5260 USD |
2021-05-23 |
1.2342 USD |
17,091,561.2989 ADA |
1.4671 USD |
1.0600 USD |
1.5422 USD |
1.3295 USD |
2021-05-22 |
1.4949 USD |
6,123,207.1905 ADA |
1.5536 USD |
1.3748 USD |
1.6005 USD |
1.4730 USD |
2021-05-21 |
1.5302 USD |
13,134,389.8976 ADA |
1.7997 USD |
1.3222 USD |
1.8706 USD |
1.5441 USD |
2021-05-20 |
1.7661 USD |
32,008,330.7971 ADA |
1.4682 USD |
1.3228 USD |
1.9461 USD |
1.7848 USD |
2021-05-19 |
1.5100 USD |
73,253,216.3573 ADA |
2.0053 USD |
0.9894 USD |
2.0298 USD |
1.5073 USD |
2021-05-18 |
2.0538 USD |
7,294,643.6167 ADA |
2.0293 USD |
1.9752 USD |
2.1474 USD |
1.9840 USD |
2021-05-17 |
2.0941 USD |
20,369,253.6600 ADA |
2.3077 USD |
1.9108 USD |
2.3384 USD |
2.0373 USD |
2021-05-16 |
2.2269 USD |
14,015,196.4497 ADA |
2.1805 USD |
2.0207 USD |
2.4740 USD |
2.2688 USD |
2021-05-15 |
2.2153 USD |
17,271,682.8232 ADA |
2.0100 USD |
1.9655 USD |
2.3871 USD |
2.2213 USD |
2021-05-14 |
1.9202 USD |
6,286,419.5247 ADA |
1.9360 USD |
1.8146 USD |
2.0438 USD |
2.0149 USD |