Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.4557 USD |
1,912,408.7599 ADA |
0.4694 USD |
0.4442 USD |
0.4716 USD |
0.4593 USD |
| 2022-07-04 |
0.4528 USD |
47,153,247.9306 ADA |
0.4558 USD |
0.4434 USD |
0.4773 USD |
0.4614 USD |
| 2022-07-03 |
0.4503 USD |
818,142.5770 ADA |
0.4553 USD |
0.4432 USD |
0.4595 USD |
0.4559 USD |
| 2022-07-02 |
0.4500 USD |
1,473,651.1171 ADA |
0.4490 USD |
0.4408 USD |
0.4614 USD |
0.4597 USD |
| 2022-07-01 |
0.4525 USD |
13,062,828.4245 ADA |
0.4601 USD |
0.4421 USD |
0.4747 USD |
0.4520 USD |
| 2022-06-30 |
0.4475 USD |
3,007,781.1570 ADA |
0.4656 USD |
0.4351 USD |
0.4671 USD |
0.4419 USD |
| 2022-06-29 |
0.4642 USD |
15,679,964.2170 ADA |
0.4693 USD |
0.4583 USD |
0.4770 USD |
0.4683 USD |
| 2022-06-28 |
0.4872 USD |
28,393,936.3479 ADA |
0.4849 USD |
0.4680 USD |
0.5021 USD |
0.4692 USD |
| 2022-06-27 |
0.4854 USD |
7,953,621.5037 ADA |
0.4903 USD |
0.4751 USD |
0.5087 USD |
0.4892 USD |
| 2022-06-26 |
0.5075 USD |
2,758,642.9390 ADA |
0.4985 USD |
0.4896 USD |
0.5254 USD |
0.4932 USD |
| 2022-06-25 |
0.4920 USD |
1,309,219.1047 ADA |
0.4980 USD |
0.4779 USD |
0.5077 USD |
0.4973 USD |
| 2022-06-24 |
0.4935 USD |
2,504,554.2002 ADA |
0.4792 USD |
0.4760 USD |
0.5095 USD |
0.5031 USD |
| 2022-06-23 |
0.4717 USD |
1,482,040.8185 ADA |
0.4586 USD |
0.4559 USD |
0.4822 USD |
0.4794 USD |
| 2022-06-22 |
0.4687 USD |
2,155,488.5011 ADA |
0.4804 USD |
0.4553 USD |
0.4804 USD |
0.4599 USD |
| 2022-06-21 |
0.4798 USD |
1,673,042.7832 ADA |
0.4910 USD |
0.4738 USD |
0.5113 USD |
0.4805 USD |
| 2022-06-20 |
0.4936 USD |
2,202,442.9736 ADA |
0.4841 USD |
0.4612 USD |
0.5086 USD |
0.4938 USD |
| 2022-06-19 |
0.4607 USD |
2,422,818.3608 ADA |
0.4550 USD |
0.4355 USD |
0.4900 USD |
0.4806 USD |
| 2022-06-18 |
0.4560 USD |
4,250,840.9696 ADA |
0.4856 USD |
0.4202 USD |
0.4940 USD |
0.4568 USD |
| 2022-06-17 |
0.4868 USD |
3,859,814.6103 ADA |
0.4763 USD |
0.4719 USD |
0.5041 USD |
0.4875 USD |
| 2022-06-16 |
0.5040 USD |
2,508,705.7509 ADA |
0.5355 USD |
0.4783 USD |
0.5469 USD |
0.4863 USD |
| 2022-06-15 |
0.5299 USD |
7,240,796.5457 ADA |
0.4828 USD |
0.4485 USD |
0.5395 USD |
0.5281 USD |
| 2022-06-14 |
0.4878 USD |
5,290,390.7242 ADA |
0.4641 USD |
0.4372 USD |
0.5200 USD |
0.4645 USD |
| 2022-06-13 |
0.4643 USD |
7,526,860.8025 ADA |
0.4902 USD |
0.4372 USD |
0.4984 USD |
0.4526 USD |
| 2022-06-12 |
0.5004 USD |
5,409,338.8783 ADA |
0.5546 USD |
0.4956 USD |
0.5610 USD |
0.5008 USD |
| 2022-06-11 |
0.5778 USD |
3,509,087.9172 ADA |
0.5747 USD |
0.5436 USD |
0.6177 USD |
0.5661 USD |
| 2022-06-10 |
0.5937 USD |
1,701,418.4660 ADA |
0.6326 USD |
0.5701 USD |
0.6368 USD |
0.5849 USD |
| 2022-06-09 |
0.6457 USD |
2,214,500.3259 ADA |
0.6409 USD |
0.6264 USD |
0.6583 USD |
0.6335 USD |
| 2022-06-08 |
0.6485 USD |
7,362,372.6470 ADA |
0.6144 USD |
0.6091 USD |
0.6699 USD |
0.6433 USD |
| 2022-06-07 |
0.6099 USD |
5,619,030.9503 ADA |
0.6099 USD |
0.5712 USD |
0.6450 USD |
0.6191 USD |
| 2022-06-06 |
0.6191 USD |
3,996,787.7175 ADA |
0.5677 USD |
0.5655 USD |
0.6464 USD |
0.6091 USD |
| 2022-06-05 |
0.5660 USD |
716,135.6984 ADA |
0.5670 USD |
0.5537 USD |
0.5813 USD |
0.5722 USD |
| 2022-06-04 |
0.5578 USD |
1,485,723.9846 ADA |
0.5602 USD |
0.5452 USD |
0.5720 USD |
0.5644 USD |
| 2022-06-03 |
0.5694 USD |
2,114,148.5647 ADA |
0.5880 USD |
0.5391 USD |
0.6063 USD |
0.5563 USD |
| 2022-06-02 |
0.5694 USD |
6,493,427.6175 ADA |
0.5521 USD |
0.5496 USD |
0.5982 USD |
0.5868 USD |
| 2022-06-01 |
0.5768 USD |
8,146,542.7796 ADA |
0.6265 USD |
0.5369 USD |
0.6310 USD |
0.5424 USD |
| 2022-05-31 |
0.6042 USD |
11,905,015.7753 ADA |
0.5693 USD |
0.5679 USD |
0.6899 USD |
0.6084 USD |
| 2022-05-30 |
0.5307 USD |
6,468,358.3327 ADA |
0.4820 USD |
0.4772 USD |
0.5705 USD |
0.5705 USD |
| 2022-05-29 |
0.4708 USD |
3,082,522.4382 ADA |
0.4647 USD |
0.4558 USD |
0.4827 USD |
0.4800 USD |
| 2022-05-28 |
0.4634 USD |
1,794,244.1003 ADA |
0.4566 USD |
0.4480 USD |
0.4670 USD |
0.4638 USD |
| 2022-05-27 |
0.4610 USD |
1,420,041.3764 ADA |
0.4787 USD |
0.4450 USD |
0.4837 USD |
0.4524 USD |
| 2022-05-26 |
0.4852 USD |
2,109,370.3393 ADA |
0.5145 USD |
0.4626 USD |
0.5208 USD |
0.4865 USD |
| 2022-05-25 |
0.5167 USD |
751,475.8798 ADA |
0.5217 USD |
0.5067 USD |
0.5320 USD |
0.5157 USD |
| 2022-05-24 |
0.5191 USD |
980,777.0112 ADA |
0.5130 USD |
0.4937 USD |
0.5231 USD |
0.5192 USD |
| 2022-05-23 |
0.5261 USD |
3,595,269.0130 ADA |
0.5409 USD |
0.5157 USD |
0.5595 USD |
0.5182 USD |
| 2022-05-22 |
0.5402 USD |
2,177,984.9654 ADA |
0.5283 USD |
0.5214 USD |
0.5492 USD |
0.5440 USD |
| 2022-05-21 |
0.5267 USD |
2,038,713.0455 ADA |
0.5162 USD |
0.5083 USD |
0.5380 USD |
0.5268 USD |
| 2022-05-20 |
0.5259 USD |
3,479,719.2800 ADA |
0.5335 USD |
0.5014 USD |
0.5451 USD |
0.5201 USD |
| 2022-05-19 |
0.5225 USD |
4,818,304.3318 ADA |
0.5062 USD |
0.4922 USD |
0.5471 USD |
0.5266 USD |
| 2022-05-18 |
0.5213 USD |
2,511,162.6370 ADA |
0.5777 USD |
0.5150 USD |
0.5865 USD |
0.5216 USD |
| 2022-05-17 |
0.5774 USD |
3,927,322.0998 ADA |
0.5569 USD |
0.5507 USD |
0.6004 USD |
0.5738 USD |