Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-25 |
0.3040 USD |
1,526,739.1889 ADA |
0.3055 USD |
0.3025 USD |
0.3082 USD |
0.3039 USD |
| 2023-07-24 |
0.3078 USD |
1,917,188.7804 ADA |
0.3171 USD |
0.3004 USD |
0.3193 USD |
0.3055 USD |
| 2023-07-23 |
0.3156 USD |
1,542,225.6506 ADA |
0.3104 USD |
0.3078 USD |
0.3195 USD |
0.3157 USD |
| 2023-07-22 |
0.3118 USD |
1,270,316.5269 ADA |
0.3132 USD |
0.3066 USD |
0.3152 USD |
0.3132 USD |
| 2023-07-21 |
0.3148 USD |
1,110,221.0297 ADA |
0.3158 USD |
0.3108 USD |
0.3189 USD |
0.3140 USD |
| 2023-07-20 |
0.3233 USD |
3,261,768.5205 ADA |
0.3231 USD |
0.3136 USD |
0.3329 USD |
0.3162 USD |
| 2023-07-19 |
0.3170 USD |
2,524,853.0509 ADA |
0.3091 USD |
0.3072 USD |
0.3263 USD |
0.3246 USD |
| 2023-07-18 |
0.3062 USD |
2,137,812.2474 ADA |
0.3128 USD |
0.3000 USD |
0.3146 USD |
0.3071 USD |
| 2023-07-17 |
0.3139 USD |
2,805,334.6755 ADA |
0.3148 USD |
0.3058 USD |
0.3200 USD |
0.3131 USD |
| 2023-07-16 |
0.3204 USD |
5,644,070.0158 ADA |
0.3263 USD |
0.3137 USD |
0.3282 USD |
0.3160 USD |
| 2023-07-15 |
0.3263 USD |
2,758,204.4478 ADA |
0.3283 USD |
0.3245 USD |
0.3380 USD |
0.3264 USD |
| 2023-07-14 |
0.3463 USD |
9,228,298.3084 ADA |
0.3574 USD |
0.3167 USD |
0.3788 USD |
0.3245 USD |
| 2023-07-13 |
0.3160 USD |
13,367,339.2997 ADA |
0.2894 USD |
0.2863 USD |
0.3680 USD |
0.3363 USD |
| 2023-07-12 |
0.2927 USD |
3,233,094.4268 ADA |
0.2932 USD |
0.2853 USD |
0.2957 USD |
0.2876 USD |
| 2023-07-11 |
0.2910 USD |
2,032,655.2752 ADA |
0.2886 USD |
0.2877 USD |
0.2937 USD |
0.2909 USD |
| 2023-07-10 |
0.2841 USD |
9,015,987.9674 ADA |
0.2846 USD |
0.2781 USD |
0.2930 USD |
0.2879 USD |
| 2023-07-09 |
0.2878 USD |
3,074,052.6457 ADA |
0.2912 USD |
0.2834 USD |
0.2920 USD |
0.2835 USD |
| 2023-07-08 |
0.2868 USD |
2,768,458.2865 ADA |
0.2849 USD |
0.2819 USD |
0.2935 USD |
0.2887 USD |
| 2023-07-07 |
0.2823 USD |
2,246,325.0914 ADA |
0.2791 USD |
0.2762 USD |
0.2856 USD |
0.2843 USD |
| 2023-07-06 |
0.2857 USD |
3,741,705.8188 ADA |
0.2844 USD |
0.2767 USD |
0.2939 USD |
0.2824 USD |
| 2023-07-05 |
0.2871 USD |
3,221,108.5971 ADA |
0.2927 USD |
0.2799 USD |
0.2965 USD |
0.2848 USD |
| 2023-07-04 |
0.2966 USD |
1,899,762.6995 ADA |
0.2964 USD |
0.2925 USD |
0.3022 USD |
0.2939 USD |
| 2023-07-03 |
0.2945 USD |
2,814,252.1016 ADA |
0.2930 USD |
0.2909 USD |
0.2995 USD |
0.2962 USD |
| 2023-07-02 |
0.2914 USD |
2,018,966.7618 ADA |
0.2926 USD |
0.2854 USD |
0.2941 USD |
0.2924 USD |
| 2023-07-01 |
0.2884 USD |
1,430,642.6760 ADA |
0.2873 USD |
0.2813 USD |
0.2938 USD |
0.2900 USD |
| 2023-06-30 |
0.2865 USD |
10,424,400.3182 ADA |
0.2757 USD |
0.2676 USD |
0.2997 USD |
0.2877 USD |
| 2023-06-29 |
0.2749 USD |
2,781,547.6493 ADA |
0.2670 USD |
0.2668 USD |
0.2783 USD |
0.2755 USD |
| 2023-06-28 |
0.2750 USD |
2,784,455.4827 ADA |
0.2862 USD |
0.2691 USD |
0.2862 USD |
0.2715 USD |
| 2023-06-27 |
0.2833 USD |
1,165,395.2592 ADA |
0.2807 USD |
0.2794 USD |
0.2862 USD |
0.2838 USD |
| 2023-06-26 |
0.2805 USD |
1,665,673.6624 ADA |
0.2923 USD |
0.2764 USD |
0.2924 USD |
0.2804 USD |
| 2023-06-25 |
0.2969 USD |
1,999,881.6965 ADA |
0.2898 USD |
0.2888 USD |
0.3049 USD |
0.2930 USD |
| 2023-06-24 |
0.2925 USD |
2,349,408.6894 ADA |
0.2969 USD |
0.2843 USD |
0.2978 USD |
0.2899 USD |
| 2023-06-23 |
0.2963 USD |
2,264,145.5451 ADA |
0.2912 USD |
0.2875 USD |
0.3032 USD |
0.2947 USD |
| 2023-06-22 |
0.2950 USD |
4,781,679.7453 ADA |
0.2866 USD |
0.2860 USD |
0.3050 USD |
0.2926 USD |
| 2023-06-21 |
0.2802 USD |
6,421,889.9775 ADA |
0.2708 USD |
0.2688 USD |
0.2885 USD |
0.2870 USD |
| 2023-06-20 |
0.2626 USD |
2,587,955.7614 ADA |
0.2626 USD |
0.2522 USD |
0.2699 USD |
0.2695 USD |
| 2023-06-19 |
0.2607 USD |
1,874,415.6724 ADA |
0.2607 USD |
0.2571 USD |
0.2639 USD |
0.2631 USD |
| 2023-06-18 |
0.2659 USD |
780,683.4161 ADA |
0.2673 USD |
0.2595 USD |
0.2694 USD |
0.2613 USD |
| 2023-06-17 |
0.2686 USD |
2,298,704.5105 ADA |
0.2629 USD |
0.2610 USD |
0.2737 USD |
0.2670 USD |
| 2023-06-16 |
0.2608 USD |
1,788,748.3569 ADA |
0.2621 USD |
0.2540 USD |
0.2677 USD |
0.2634 USD |
| 2023-06-15 |
0.2595 USD |
2,616,303.4585 ADA |
0.2635 USD |
0.2528 USD |
0.2660 USD |
0.2634 USD |
| 2023-06-14 |
0.2703 USD |
2,765,467.2407 ADA |
0.2750 USD |
0.2563 USD |
0.2776 USD |
0.2623 USD |
| 2023-06-13 |
0.2785 USD |
2,913,400.1993 ADA |
0.2746 USD |
0.2690 USD |
0.2901 USD |
0.2730 USD |
| 2023-06-12 |
0.2784 USD |
4,922,644.5663 ADA |
0.2709 USD |
0.2656 USD |
0.2867 USD |
0.2757 USD |
| 2023-06-11 |
0.2685 USD |
6,070,760.4258 ADA |
0.2751 USD |
0.2595 USD |
0.2805 USD |
0.2722 USD |
| 2023-06-10 |
0.2523 USD |
19,170,536.2026 ADA |
0.2949 USD |
0.2206 USD |
0.2952 USD |
0.2769 USD |
| 2023-06-09 |
0.3021 USD |
3,335,988.3169 ADA |
0.3226 USD |
0.2987 USD |
0.3240 USD |
0.3014 USD |
| 2023-06-08 |
0.3259 USD |
1,630,117.0330 ADA |
0.3217 USD |
0.3203 USD |
0.3310 USD |
0.3229 USD |
| 2023-06-07 |
0.3348 USD |
1,817,598.7507 ADA |
0.3531 USD |
0.3178 USD |
0.3531 USD |
0.3205 USD |
| 2023-06-06 |
0.3490 USD |
1,829,200.4812 ADA |
0.3510 USD |
0.3369 USD |
0.3572 USD |
0.3518 USD |