Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-05 |
0.3569 USD |
2,537,612.4509 ADA |
0.3776 USD |
0.3468 USD |
0.3792 USD |
0.3526 USD |
| 2023-06-04 |
0.3807 USD |
574,956.9310 ADA |
0.3761 USD |
0.3755 USD |
0.3820 USD |
0.3808 USD |
| 2023-06-03 |
0.3747 USD |
353,997.5223 ADA |
0.3782 USD |
0.3734 USD |
0.3784 USD |
0.3744 USD |
| 2023-06-02 |
0.3742 USD |
793,420.2223 ADA |
0.3645 USD |
0.3619 USD |
0.3795 USD |
0.3778 USD |
| 2023-06-01 |
0.3661 USD |
593,984.8290 ADA |
0.3747 USD |
0.3613 USD |
0.3759 USD |
0.3651 USD |
| 2023-05-31 |
0.3748 USD |
1,047,597.8109 ADA |
0.3782 USD |
0.3703 USD |
0.3811 USD |
0.3752 USD |
| 2023-05-30 |
0.3789 USD |
746,666.8337 ADA |
0.3792 USD |
0.3751 USD |
0.3837 USD |
0.3788 USD |
| 2023-05-29 |
0.3797 USD |
1,072,176.3184 ADA |
0.3840 USD |
0.3759 USD |
0.3863 USD |
0.3798 USD |
| 2023-05-28 |
0.3788 USD |
1,754,806.1584 ADA |
0.3673 USD |
0.3669 USD |
0.3857 USD |
0.3834 USD |
| 2023-05-27 |
0.3651 USD |
567,191.1204 ADA |
0.3622 USD |
0.3612 USD |
0.3679 USD |
0.3665 USD |
| 2023-05-26 |
0.3602 USD |
1,138,543.8538 ADA |
0.3589 USD |
0.3536 USD |
0.3668 USD |
0.3631 USD |
| 2023-05-25 |
0.3589 USD |
909,533.2310 ADA |
0.3642 USD |
0.3552 USD |
0.3645 USD |
0.3586 USD |
| 2023-05-24 |
0.3658 USD |
808,615.6621 ADA |
0.3708 USD |
0.3605 USD |
0.3708 USD |
0.3642 USD |
| 2023-05-23 |
0.3712 USD |
518,722.3934 ADA |
0.3688 USD |
0.3664 USD |
0.3758 USD |
0.3706 USD |
| 2023-05-22 |
0.3684 USD |
1,164,727.6043 ADA |
0.3605 USD |
0.3567 USD |
0.3742 USD |
0.3703 USD |
| 2023-05-21 |
0.3621 USD |
741,570.2312 ADA |
0.3665 USD |
0.3570 USD |
0.3678 USD |
0.3608 USD |
| 2023-05-20 |
0.3654 USD |
343,561.2454 ADA |
0.3682 USD |
0.3635 USD |
0.3685 USD |
0.3662 USD |
| 2023-05-19 |
0.3704 USD |
826,527.3580 ADA |
0.3729 USD |
0.3667 USD |
0.3731 USD |
0.3688 USD |
| 2023-05-18 |
0.3749 USD |
1,020,706.2959 ADA |
0.3757 USD |
0.3662 USD |
0.3805 USD |
0.3758 USD |
| 2023-05-17 |
0.3714 USD |
1,357,290.9894 ADA |
0.3691 USD |
0.3651 USD |
0.3811 USD |
0.3760 USD |
| 2023-05-16 |
0.3668 USD |
904,749.5635 ADA |
0.3670 USD |
0.3621 USD |
0.3708 USD |
0.3661 USD |
| 2023-05-15 |
0.3683 USD |
603,656.5519 ADA |
0.3715 USD |
0.3667 USD |
0.3759 USD |
0.3681 USD |
| 2023-05-14 |
0.3690 USD |
585,085.8147 ADA |
0.3648 USD |
0.3629 USD |
0.3733 USD |
0.3699 USD |
| 2023-05-13 |
0.3663 USD |
873,008.9576 ADA |
0.3709 USD |
0.3625 USD |
0.3712 USD |
0.3658 USD |
| 2023-05-12 |
0.3699 USD |
2,522,590.7006 ADA |
0.3603 USD |
0.3532 USD |
0.3710 USD |
0.3696 USD |
| 2023-05-11 |
0.3568 USD |
3,283,541.1666 ADA |
0.3697 USD |
0.3487 USD |
0.3698 USD |
0.3580 USD |
| 2023-05-10 |
0.3642 USD |
2,480,519.2013 ADA |
0.3637 USD |
0.3550 USD |
0.3731 USD |
0.3706 USD |
| 2023-05-09 |
0.3638 USD |
1,320,528.1310 ADA |
0.3655 USD |
0.3605 USD |
0.3711 USD |
0.3646 USD |
| 2023-05-08 |
0.3630 USD |
3,688,618.3496 ADA |
0.3760 USD |
0.3542 USD |
0.3799 USD |
0.3640 USD |
| 2023-05-07 |
0.3808 USD |
966,698.5985 ADA |
0.3797 USD |
0.3774 USD |
0.3838 USD |
0.3798 USD |
| 2023-05-06 |
0.3841 USD |
1,694,786.4150 ADA |
0.3945 USD |
0.3741 USD |
0.3971 USD |
0.3796 USD |
| 2023-05-05 |
0.3910 USD |
1,190,423.2297 ADA |
0.3880 USD |
0.3813 USD |
0.3974 USD |
0.3944 USD |
| 2023-05-04 |
0.3857 USD |
1,411,978.8935 ADA |
0.3940 USD |
0.3851 USD |
0.3965 USD |
0.3855 USD |
| 2023-05-03 |
0.3860 USD |
2,267,852.1101 ADA |
0.3919 USD |
0.3787 USD |
0.3968 USD |
0.3949 USD |
| 2023-05-02 |
0.3921 USD |
1,576,215.1770 ADA |
0.3868 USD |
0.3819 USD |
0.3948 USD |
0.3922 USD |
| 2023-05-01 |
0.3882 USD |
3,121,839.3717 ADA |
0.3958 USD |
0.3807 USD |
0.3980 USD |
0.3866 USD |
| 2023-04-30 |
0.4043 USD |
1,598,901.5055 ADA |
0.4027 USD |
0.3953 USD |
0.4151 USD |
0.3982 USD |
| 2023-04-29 |
0.4040 USD |
586,685.9784 ADA |
0.4044 USD |
0.3992 USD |
0.4080 USD |
0.4038 USD |
| 2023-04-28 |
0.4047 USD |
1,588,565.6853 ADA |
0.4102 USD |
0.3976 USD |
0.4110 USD |
0.4047 USD |
| 2023-04-27 |
0.4096 USD |
3,907,265.5816 ADA |
0.4016 USD |
0.4012 USD |
0.4186 USD |
0.4098 USD |
| 2023-04-26 |
0.4003 USD |
4,157,016.7345 ADA |
0.3946 USD |
0.3780 USD |
0.4173 USD |
0.4009 USD |
| 2023-04-25 |
0.3831 USD |
1,868,212.3872 ADA |
0.3837 USD |
0.3763 USD |
0.3937 USD |
0.3937 USD |
| 2023-04-24 |
0.3882 USD |
2,111,923.3476 ADA |
0.3890 USD |
0.3800 USD |
0.3979 USD |
0.3845 USD |
| 2023-04-23 |
0.3886 USD |
1,479,049.0392 ADA |
0.3956 USD |
0.3800 USD |
0.3956 USD |
0.3886 USD |
| 2023-04-22 |
0.3958 USD |
1,924,341.4274 ADA |
0.3827 USD |
0.3814 USD |
0.3990 USD |
0.3959 USD |
| 2023-04-21 |
0.3926 USD |
4,161,047.0248 ADA |
0.4023 USD |
0.3794 USD |
0.4073 USD |
0.3804 USD |
| 2023-04-20 |
0.4100 USD |
3,839,682.0817 ADA |
0.4166 USD |
0.3958 USD |
0.4219 USD |
0.4003 USD |
| 2023-04-19 |
0.4212 USD |
4,698,077.0054 ADA |
0.4427 USD |
0.4066 USD |
0.4431 USD |
0.4145 USD |
| 2023-04-18 |
0.4396 USD |
1,585,150.7952 ADA |
0.4338 USD |
0.4283 USD |
0.4480 USD |
0.4406 USD |
| 2023-04-17 |
0.4397 USD |
1,783,242.1275 ADA |
0.4506 USD |
0.4314 USD |
0.4506 USD |
0.4346 USD |