Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-23 |
1.0554 USD |
19,539,157.3592 ADA |
1.1438 USD |
0.9166 USD |
1.1674 USD |
1.1402 USD |
| 2021-04-22 |
1.2051 USD |
5,942,410.5714 ADA |
1.2061 USD |
1.1165 USD |
1.2815 USD |
1.1629 USD |
| 2021-04-21 |
1.2422 USD |
10,503,462.3623 ADA |
1.2683 USD |
1.1948 USD |
1.2859 USD |
1.2128 USD |
| 2021-04-20 |
1.2632 USD |
6,529,751.2896 ADA |
1.1940 USD |
1.1218 USD |
1.2813 USD |
1.2606 USD |
| 2021-04-19 |
1.2339 USD |
6,743,320.8363 ADA |
1.2783 USD |
1.1712 USD |
1.3233 USD |
1.2216 USD |
| 2021-04-18 |
1.2138 USD |
18,005,367.8637 ADA |
1.3713 USD |
1.0566 USD |
1.3800 USD |
1.2780 USD |
| 2021-04-17 |
1.4054 USD |
2,971,974.6011 ADA |
1.4112 USD |
1.3560 USD |
1.4555 USD |
1.3913 USD |
| 2021-04-16 |
1.4120 USD |
9,195,240.5221 ADA |
1.4799 USD |
1.3314 USD |
1.5216 USD |
1.4166 USD |
| 2021-04-15 |
1.4683 USD |
7,527,954.6098 ADA |
1.4574 USD |
1.4102 USD |
1.4938 USD |
1.4777 USD |
| 2021-04-14 |
1.4566 USD |
22,601,967.1390 ADA |
1.4139 USD |
1.3469 USD |
1.5576 USD |
1.4561 USD |
| 2021-04-13 |
1.3690 USD |
16,604,734.4293 ADA |
1.3224 USD |
1.2830 USD |
1.4399 USD |
1.4100 USD |
| 2021-04-12 |
1.3137 USD |
11,599,350.9735 ADA |
1.2661 USD |
1.2613 USD |
1.3483 USD |
1.3211 USD |
| 2021-04-11 |
1.2577 USD |
9,325,698.7979 ADA |
1.2190 USD |
1.2001 USD |
1.2900 USD |
1.2860 USD |
| 2021-04-10 |
1.2249 USD |
4,015,728.9709 ADA |
1.2020 USD |
1.1954 USD |
1.2526 USD |
1.2143 USD |
| 2021-04-09 |
1.2058 USD |
2,545,396.6460 ADA |
1.2195 USD |
1.1933 USD |
1.2290 USD |
1.2090 USD |
| 2021-04-08 |
1.2014 USD |
1,902,818.6399 ADA |
1.1720 USD |
1.1707 USD |
1.2261 USD |
1.2152 USD |
| 2021-04-07 |
1.2010 USD |
5,600,450.5616 ADA |
1.2563 USD |
1.1598 USD |
1.2887 USD |
1.1828 USD |
| 2021-04-06 |
1.2602 USD |
12,542,555.6102 ADA |
1.2136 USD |
1.1911 USD |
1.3438 USD |
1.2461 USD |
| 2021-04-05 |
1.2126 USD |
7,389,483.9481 ADA |
1.1844 USD |
1.1642 USD |
1.2265 USD |
1.2105 USD |
| 2021-04-04 |
1.1805 USD |
1,626,496.1121 ADA |
1.1618 USD |
1.1501 USD |
1.1928 USD |
1.1802 USD |
| 2021-04-03 |
1.2098 USD |
3,864,674.1645 ADA |
1.1899 USD |
1.1591 USD |
1.2400 USD |
1.1720 USD |
| 2021-04-02 |
1.2075 USD |
3,791,091.7262 ADA |
1.1847 USD |
1.1815 USD |
1.2450 USD |
1.1902 USD |
| 2021-04-01 |
1.1907 USD |
3,999,357.2555 ADA |
1.1925 USD |
1.1714 USD |
1.2081 USD |
1.1892 USD |
| 2021-03-31 |
1.1876 USD |
2,983,858.7887 ADA |
1.2113 USD |
1.1550 USD |
1.2135 USD |
1.1929 USD |
| 2021-03-30 |
1.2220 USD |
2,966,303.4646 ADA |
1.2023 USD |
1.1900 USD |
1.2375 USD |
1.2137 USD |
| 2021-03-29 |
1.2091 USD |
2,780,498.8099 ADA |
1.1916 USD |
1.1780 USD |
1.2312 USD |
1.2043 USD |
| 2021-03-28 |
1.1914 USD |
1,677,682.9432 ADA |
1.1772 USD |
1.1683 USD |
1.2202 USD |
1.1860 USD |
| 2021-03-27 |
1.1907 USD |
3,758,422.9600 ADA |
1.2130 USD |
1.1579 USD |
1.2375 USD |
1.1843 USD |
| 2021-03-26 |
1.2115 USD |
8,646,578.9873 ADA |
1.0975 USD |
1.0975 USD |
1.2855 USD |
1.2006 USD |
| 2021-03-25 |
1.1031 USD |
5,026,673.6174 ADA |
1.0667 USD |
1.0471 USD |
1.1527 USD |
1.1030 USD |
| 2021-03-24 |
1.1108 USD |
3,500,544.5343 ADA |
1.1156 USD |
1.0382 USD |
1.1643 USD |
1.0726 USD |
| 2021-03-23 |
1.1306 USD |
4,594,591.9960 ADA |
1.1008 USD |
1.0812 USD |
1.1727 USD |
1.1221 USD |
| 2021-03-22 |
1.1462 USD |
6,977,378.3862 ADA |
1.1880 USD |
1.0686 USD |
1.2072 USD |
1.1067 USD |
| 2021-03-21 |
1.1955 USD |
4,498,329.3252 ADA |
1.2000 USD |
1.1570 USD |
1.2408 USD |
1.1980 USD |
| 2021-03-20 |
1.2606 USD |
4,672,162.0238 ADA |
1.2947 USD |
1.2221 USD |
1.3093 USD |
1.2277 USD |
| 2021-03-19 |
1.2674 USD |
10,654,009.8800 ADA |
1.2302 USD |
1.1820 USD |
1.3426 USD |
1.3230 USD |
| 2021-03-18 |
1.2267 USD |
21,644,196.4001 ADA |
1.3800 USD |
1.2226 USD |
1.4720 USD |
1.2274 USD |
| 2021-03-17 |
1.2877 USD |
16,351,279.1183 ADA |
1.2500 USD |
1.2038 USD |
1.4280 USD |
1.3800 USD |
| 2021-03-16 |
1.1715 USD |
21,402,747.5105 ADA |
1.0313 USD |
1.0025 USD |
1.2781 USD |
1.2408 USD |
| 2021-03-15 |
1.0330 USD |
6,717,172.4108 ADA |
1.0520 USD |
1.0000 USD |
1.0688 USD |
1.0492 USD |
| 2021-03-14 |
1.0670 USD |
2,839,628.4538 ADA |
1.1028 USD |
1.0611 USD |
1.1028 USD |
1.0684 USD |
| 2021-03-13 |
1.0830 USD |
8,773,111.7888 ADA |
1.0331 USD |
0.9873 USD |
1.1931 USD |
1.1113 USD |
| 2021-03-12 |
1.0666 USD |
5,791,557.5660 ADA |
1.1269 USD |
1.0285 USD |
1.1302 USD |
1.0435 USD |
| 2021-03-11 |
1.1257 USD |
4,174,554.0077 ADA |
1.1347 USD |
1.1101 USD |
1.1434 USD |
1.1270 USD |
| 2021-03-10 |
1.1619 USD |
5,128,813.1713 ADA |
1.1998 USD |
1.1162 USD |
1.2089 USD |
1.1418 USD |
| 2021-03-09 |
1.1755 USD |
9,597,124.6755 ADA |
1.1200 USD |
1.1125 USD |
1.2213 USD |
1.1897 USD |
| 2021-03-08 |
1.1353 USD |
3,503,040.8814 ADA |
1.1337 USD |
1.1107 USD |
1.1783 USD |
1.1144 USD |
| 2021-03-07 |
1.1316 USD |
4,510,524.8094 ADA |
1.1300 USD |
1.1070 USD |
1.1450 USD |
1.1308 USD |
| 2021-03-06 |
1.1190 USD |
4,520,514.2852 ADA |
1.1610 USD |
1.0871 USD |
1.1843 USD |
1.1267 USD |
| 2021-03-05 |
1.1681 USD |
15,225,478.7856 ADA |
1.1127 USD |
1.0375 USD |
1.1982 USD |
1.1715 USD |