Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-13 |
1.7613 USD |
24,530,388.9796 ADA |
1.5643 USD |
1.4988 USD |
1.9723 USD |
1.9299 USD |
| 2021-05-12 |
1.7300 USD |
8,161,723.2316 ADA |
1.7619 USD |
1.6167 USD |
1.8200 USD |
1.6204 USD |
| 2021-05-11 |
1.6810 USD |
7,361,834.9264 ADA |
1.6381 USD |
1.5924 USD |
1.7782 USD |
1.7483 USD |
| 2021-05-10 |
1.7040 USD |
9,059,450.2932 ADA |
1.7687 USD |
1.5250 USD |
1.8245 USD |
1.6523 USD |
| 2021-05-09 |
1.7870 USD |
9,801,128.5909 ADA |
1.6166 USD |
1.5742 USD |
1.8325 USD |
1.7787 USD |
| 2021-05-08 |
1.6143 USD |
3,367,405.1284 ADA |
1.6534 USD |
1.5611 USD |
1.6543 USD |
1.6115 USD |
| 2021-05-07 |
1.6479 USD |
9,941,928.2590 ADA |
1.6480 USD |
1.5279 USD |
1.7473 USD |
1.6338 USD |
| 2021-05-06 |
1.5703 USD |
21,627,358.7787 ADA |
1.4817 USD |
1.4299 USD |
1.7000 USD |
1.6771 USD |
| 2021-05-05 |
1.4049 USD |
8,106,676.8650 ADA |
1.2701 USD |
1.2613 USD |
1.4953 USD |
1.4837 USD |
| 2021-05-04 |
1.2789 USD |
5,520,279.3640 ADA |
1.3615 USD |
1.2570 USD |
1.3656 USD |
1.2743 USD |
| 2021-05-03 |
1.3445 USD |
3,305,400.3099 ADA |
1.3262 USD |
1.3235 USD |
1.3802 USD |
1.3459 USD |
| 2021-05-02 |
1.3215 USD |
1,490,290.1169 ADA |
1.3537 USD |
1.2952 USD |
1.3549 USD |
1.3218 USD |
| 2021-05-01 |
1.3366 USD |
1,420,381.5326 ADA |
1.3500 USD |
1.3140 USD |
1.3675 USD |
1.3570 USD |
| 2021-04-30 |
1.3516 USD |
3,396,192.9467 ADA |
1.3070 USD |
1.2869 USD |
1.3700 USD |
1.3521 USD |
| 2021-04-29 |
1.3393 USD |
7,075,139.0013 ADA |
1.3374 USD |
1.2667 USD |
1.4117 USD |
1.3088 USD |
| 2021-04-28 |
1.3063 USD |
3,752,591.2215 ADA |
1.3069 USD |
1.2372 USD |
1.3482 USD |
1.3336 USD |
| 2021-04-27 |
1.2917 USD |
3,132,966.7948 ADA |
1.2378 USD |
1.2283 USD |
1.3344 USD |
1.3087 USD |
| 2021-04-26 |
1.1962 USD |
5,533,302.7624 ADA |
1.0920 USD |
1.0814 USD |
1.2531 USD |
1.2378 USD |
| 2021-04-25 |
1.0878 USD |
5,667,211.1406 ADA |
1.1065 USD |
1.0230 USD |
1.1491 USD |
1.0741 USD |