Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-25 |
0.3461 USD |
2,939,027.3616 ADA |
0.3546 USD |
0.3394 USD |
0.3650 USD |
0.3431 USD |
| 2021-01-24 |
0.3534 USD |
3,356,550.9392 ADA |
0.3457 USD |
0.3382 USD |
0.3700 USD |
0.3540 USD |
| 2021-01-23 |
0.3447 USD |
3,720,543.2890 ADA |
0.3498 USD |
0.3365 USD |
0.3588 USD |
0.3457 USD |
| 2021-01-22 |
0.3497 USD |
7,366,800.6596 ADA |
0.3081 USD |
0.2807 USD |
0.3600 USD |
0.3507 USD |
| 2021-01-21 |
0.3150 USD |
9,929,325.5687 ADA |
0.3770 USD |
0.3005 USD |
0.3794 USD |
0.3086 USD |
| 2021-01-20 |
0.3748 USD |
6,323,723.5975 ADA |
0.3671 USD |
0.3300 USD |
0.3770 USD |
0.3752 USD |
| 2021-01-19 |
0.3728 USD |
6,276,820.5125 ADA |
0.3720 USD |
0.3634 USD |
0.3850 USD |
0.3678 USD |
| 2021-01-18 |
0.3713 USD |
6,277,406.5758 ADA |
0.3817 USD |
0.3646 USD |
0.3982 USD |
0.3716 USD |
| 2021-01-17 |
0.3841 USD |
13,332,916.5316 ADA |
0.3504 USD |
0.3420 USD |
0.3988 USD |
0.3803 USD |
| 2021-01-16 |
0.3540 USD |
13,539,408.5564 ADA |
0.3030 USD |
0.3028 USD |
0.3684 USD |
0.3512 USD |
| 2021-01-15 |
0.3022 USD |
7,454,139.5862 ADA |
0.3117 USD |
0.2766 USD |
0.3320 USD |
0.3023 USD |
| 2021-01-14 |
0.3091 USD |
6,174,275.6646 ADA |
0.3139 USD |
0.2962 USD |
0.3245 USD |
0.3109 USD |
| 2021-01-13 |
0.3114 USD |
7,438,664.9813 ADA |
0.2890 USD |
0.2707 USD |
0.3155 USD |
0.3130 USD |
| 2021-01-12 |
0.2860 USD |
11,507,204.6653 ADA |
0.2757 USD |
0.2636 USD |
0.3144 USD |
0.2877 USD |
| 2021-01-11 |
0.2747 USD |
24,869,722.7987 ADA |
0.3032 USD |
0.2306 USD |
0.3035 USD |
0.2758 USD |
| 2021-01-10 |
0.3060 USD |
11,523,339.1963 ADA |
0.3316 USD |
0.2789 USD |
0.3410 USD |
0.3025 USD |
| 2021-01-09 |
0.3343 USD |
9,437,641.4168 ADA |
0.3031 USD |
0.2963 USD |
0.3389 USD |
0.3307 USD |
| 2021-01-08 |
0.3047 USD |
22,985,498.5701 ADA |
0.2996 USD |
0.2624 USD |
0.3211 USD |
0.3038 USD |
| 2021-01-07 |
0.2952 USD |
36,099,420.0845 ADA |
0.3347 USD |
0.2791 USD |
0.3545 USD |
0.2984 USD |
| 2021-01-06 |
0.3286 USD |
35,735,047.4372 ADA |
0.2593 USD |
0.2547 USD |
0.3473 USD |
0.3332 USD |
| 2021-01-05 |
0.2591 USD |
15,396,380.4625 ADA |
0.2255 USD |
0.2073 USD |
0.2654 USD |
0.2582 USD |
| 2021-01-04 |
0.2202 USD |
16,765,409.2247 ADA |
0.2061 USD |
0.1920 USD |
0.2399 USD |
0.2254 USD |
| 2021-01-03 |
0.2072 USD |
14,636,779.0800 ADA |
0.1776 USD |
0.1728 USD |
0.2094 USD |
0.2061 USD |
| 2021-01-02 |
0.1777 USD |
8,149,786.4263 ADA |
0.1750 USD |
0.1684 USD |
0.1844 USD |
0.1775 USD |
| 2021-01-01 |
0.1747 USD |
5,789,598.6252 ADA |
0.1811 USD |
0.1701 USD |
0.1845 USD |
0.1753 USD |
| 2020-12-31 |
0.1813 USD |
5,277,529.7713 ADA |
0.1840 USD |
0.1742 USD |
0.1861 USD |
0.1815 USD |
| 2020-12-30 |
0.1840 USD |
9,800,485.6166 ADA |
0.1911 USD |
0.1750 USD |
0.1928 USD |
0.1839 USD |
| 2020-12-29 |
0.1937 USD |
36,635,262.2208 ADA |
0.1762 USD |
0.1730 USD |
0.1963 USD |
0.1907 USD |
| 2020-12-28 |
0.1776 USD |
9,607,139.6652 ADA |
0.1546 USD |
0.1526 USD |
0.1798 USD |
0.1765 USD |
| 2020-12-27 |
0.1555 USD |
7,164,494.5439 ADA |
0.1582 USD |
0.1493 USD |
0.1656 USD |
0.1543 USD |
| 2020-12-26 |
0.1575 USD |
6,906,207.3722 ADA |
0.1576 USD |
0.1489 USD |
0.1618 USD |
0.1577 USD |
| 2020-12-25 |
0.1575 USD |
5,683,855.4044 ADA |
0.1533 USD |
0.1503 USD |
0.1673 USD |
0.1578 USD |
| 2020-12-24 |
0.1519 USD |
11,118,395.7639 ADA |
0.1361 USD |
0.1314 USD |
0.1544 USD |
0.1529 USD |
| 2020-12-23 |
0.1387 USD |
10,540,391.7639 ADA |
0.1565 USD |
0.1255 USD |
0.1576 USD |
0.1364 USD |
| 2020-12-22 |
0.1562 USD |
2,628,298.4869 ADA |
0.1527 USD |
0.1488 USD |
0.1611 USD |
0.1564 USD |
| 2020-12-21 |
0.1533 USD |
5,412,958.7405 ADA |
0.1619 USD |
0.1456 USD |
0.1660 USD |
0.1527 USD |
| 2020-12-20 |
0.1618 USD |
1,972,074.2411 ADA |
0.1641 USD |
0.1568 USD |
0.1688 USD |
0.1620 USD |
| 2020-12-19 |
0.1649 USD |
699,288.0521 ADA |
0.1653 USD |
0.1632 USD |
0.1707 USD |
0.1643 USD |
| 2020-12-18 |
0.1645 USD |
910,722.5235 ADA |
0.1633 USD |
0.1583 USD |
0.1692 USD |
0.1650 USD |
| 2020-12-17 |
0.1631 USD |
4,746,784.5738 ADA |
0.1681 USD |
0.1591 USD |
0.1758 USD |
0.1633 USD |
| 2020-12-16 |
0.1667 USD |
2,535,444.0062 ADA |
0.1540 USD |
0.1494 USD |
0.1680 USD |
0.1680 USD |
| 2020-12-15 |
0.1544 USD |
2,228,688.0652 ADA |
0.1588 USD |
0.1528 USD |
0.1601 USD |
0.1541 USD |
| 2020-12-14 |
0.1582 USD |
1,442,179.3972 ADA |
0.1541 USD |
0.1499 USD |
0.1586 USD |
0.1586 USD |
| 2020-12-13 |
0.1541 USD |
2,228,368.2793 ADA |
0.1445 USD |
0.1431 USD |
0.1567 USD |
0.1541 USD |
| 2020-12-12 |
0.1447 USD |
1,641,369.1071 ADA |
0.1393 USD |
0.1389 USD |
0.1474 USD |
0.1442 USD |
| 2020-12-11 |
0.1398 USD |
1,000,659.8647 ADA |
0.1423 USD |
0.1351 USD |
0.1429 USD |
0.1395 USD |
| 2020-12-10 |
0.1425 USD |
1,753,500.5198 ADA |
0.1482 USD |
0.1393 USD |
0.1483 USD |
0.1418 USD |
| 2020-12-09 |
0.1485 USD |
6,824,953.1313 ADA |
0.1409 USD |
0.1302 USD |
0.1502 USD |
0.1483 USD |
| 2020-12-08 |
0.1413 USD |
3,625,384.9564 ADA |
0.1543 USD |
0.1379 USD |
0.1552 USD |
0.1412 USD |
| 2020-12-07 |
0.1545 USD |
1,008,252.7262 ADA |
0.1588 USD |
0.1516 USD |
0.1588 USD |
0.1543 USD |