Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-17 |
0.3249 USD |
4,623,419.6401 ADA |
0.3319 USD |
0.3185 USD |
0.3341 USD |
0.3250 USD |
| 2022-11-16 |
0.3320 USD |
6,134,046.0276 ADA |
0.3364 USD |
0.3236 USD |
0.3441 USD |
0.3322 USD |
| 2022-11-15 |
0.3379 USD |
6,068,180.4458 ADA |
0.3315 USD |
0.3296 USD |
0.3449 USD |
0.3372 USD |
| 2022-11-14 |
0.3275 USD |
8,383,341.6378 ADA |
0.3294 USD |
0.3144 USD |
0.3420 USD |
0.3266 USD |
| 2022-11-13 |
0.3293 USD |
12,137,422.1481 ADA |
0.3402 USD |
0.3254 USD |
0.3459 USD |
0.3313 USD |
| 2022-11-12 |
0.3391 USD |
16,008,511.7155 ADA |
0.3555 USD |
0.3360 USD |
0.3566 USD |
0.3395 USD |
| 2022-11-11 |
0.3571 USD |
18,439,156.7432 ADA |
0.3682 USD |
0.3421 USD |
0.3738 USD |
0.3528 USD |
| 2022-11-10 |
0.3578 USD |
24,990,960.4998 ADA |
0.3169 USD |
0.3118 USD |
0.3795 USD |
0.3683 USD |
| 2022-11-09 |
0.3542 USD |
17,759,865.0551 ADA |
0.3716 USD |
0.3102 USD |
0.3766 USD |
0.3199 USD |
| 2022-11-08 |
0.3715 USD |
18,495,794.3372 ADA |
0.4044 USD |
0.3440 USD |
0.4155 USD |
0.3709 USD |
| 2022-11-07 |
0.4078 USD |
4,735,238.5310 ADA |
0.4025 USD |
0.3981 USD |
0.4166 USD |
0.4073 USD |
| 2022-11-06 |
0.4212 USD |
7,006,727.1847 ADA |
0.4270 USD |
0.4074 USD |
0.4314 USD |
0.4077 USD |
| 2022-11-05 |
0.4277 USD |
9,886,871.2433 ADA |
0.4217 USD |
0.4204 USD |
0.4380 USD |
0.4303 USD |
| 2022-11-04 |
0.4107 USD |
15,698,103.9775 ADA |
0.3901 USD |
0.3884 USD |
0.4266 USD |
0.4213 USD |
| 2022-11-03 |
0.3946 USD |
4,487,073.0181 ADA |
0.3857 USD |
0.3845 USD |
0.3995 USD |
0.3899 USD |
| 2022-11-02 |
0.3845 USD |
13,563,148.6489 ADA |
0.4012 USD |
0.3801 USD |
0.4097 USD |
0.3834 USD |
| 2022-11-01 |
0.4075 USD |
3,064,359.2097 ADA |
0.4057 USD |
0.3988 USD |
0.4152 USD |
0.4006 USD |
| 2022-10-31 |
0.4073 USD |
5,311,372.4409 ADA |
0.4060 USD |
0.3978 USD |
0.4167 USD |
0.4059 USD |
| 2022-10-30 |
0.4112 USD |
4,972,429.0707 ADA |
0.4204 USD |
0.3985 USD |
0.4223 USD |
0.4052 USD |
| 2022-10-29 |
0.4192 USD |
7,589,502.0365 ADA |
0.4047 USD |
0.4012 USD |
0.4408 USD |
0.4201 USD |
| 2022-10-28 |
0.3923 USD |
6,463,734.5551 ADA |
0.3884 USD |
0.3779 USD |
0.4116 USD |
0.4065 USD |
| 2022-10-27 |
0.3897 USD |
10,520,254.6473 ADA |
0.4030 USD |
0.3864 USD |
0.4200 USD |
0.3891 USD |
| 2022-10-26 |
0.4044 USD |
6,793,074.2286 ADA |
0.4006 USD |
0.3950 USD |
0.4120 USD |
0.4033 USD |
| 2022-10-25 |
0.3954 USD |
9,899,742.7315 ADA |
0.3575 USD |
0.3569 USD |
0.4176 USD |
0.4039 USD |
| 2022-10-24 |
0.3597 USD |
2,435,301.6873 ADA |
0.3622 USD |
0.3535 USD |
0.3653 USD |
0.3583 USD |
| 2022-10-23 |
0.3550 USD |
3,653,948.9712 ADA |
0.3521 USD |
0.3457 USD |
0.3641 USD |
0.3621 USD |
| 2022-10-22 |
0.3496 USD |
2,832,532.1851 ADA |
0.3493 USD |
0.3431 USD |
0.3547 USD |
0.3519 USD |
| 2022-10-21 |
0.3417 USD |
2,939,947.5655 ADA |
0.3400 USD |
0.3301 USD |
0.3501 USD |
0.3472 USD |
| 2022-10-20 |
0.3398 USD |
4,624,292.3839 ADA |
0.3499 USD |
0.3363 USD |
0.3560 USD |
0.3398 USD |
| 2022-10-19 |
0.3507 USD |
3,978,464.6065 ADA |
0.3625 USD |
0.3495 USD |
0.3625 USD |
0.3511 USD |
| 2022-10-18 |
0.3660 USD |
2,347,990.6546 ADA |
0.3725 USD |
0.3571 USD |
0.3742 USD |
0.3602 USD |
| 2022-10-17 |
0.3710 USD |
1,543,516.2665 ADA |
0.3704 USD |
0.3662 USD |
0.3761 USD |
0.3709 USD |
| 2022-10-16 |
0.3680 USD |
1,141,121.0406 ADA |
0.3638 USD |
0.3638 USD |
0.3751 USD |
0.3701 USD |
| 2022-10-15 |
0.3665 USD |
983,641.2127 ADA |
0.3665 USD |
0.3611 USD |
0.3701 USD |
0.3629 USD |
| 2022-10-14 |
0.3782 USD |
1,892,100.2581 ADA |
0.3768 USD |
0.3607 USD |
0.3889 USD |
0.3631 USD |
| 2022-10-13 |
0.3663 USD |
5,586,069.9742 ADA |
0.3810 USD |
0.3491 USD |
0.3823 USD |
0.3781 USD |
| 2022-10-12 |
0.3807 USD |
1,598,561.7601 ADA |
0.3906 USD |
0.3756 USD |
0.3950 USD |
0.3810 USD |
| 2022-10-11 |
0.3924 USD |
2,949,852.6983 ADA |
0.4011 USD |
0.3840 USD |
0.4015 USD |
0.3923 USD |
| 2022-10-10 |
0.4144 USD |
1,319,015.6801 ADA |
0.4231 USD |
0.4039 USD |
0.4268 USD |
0.4061 USD |
| 2022-10-09 |
0.4226 USD |
473,719.8646 ADA |
0.4218 USD |
0.4190 USD |
0.4242 USD |
0.4228 USD |
| 2022-10-08 |
0.4242 USD |
509,619.1108 ADA |
0.4238 USD |
0.4192 USD |
0.4273 USD |
0.4208 USD |
| 2022-10-07 |
0.4254 USD |
2,093,038.2055 ADA |
0.4286 USD |
0.4214 USD |
0.4303 USD |
0.4243 USD |
| 2022-10-06 |
0.4317 USD |
1,123,943.6807 ADA |
0.4310 USD |
0.4270 USD |
0.4373 USD |
0.4277 USD |
| 2022-10-05 |
0.4298 USD |
1,551,177.1677 ADA |
0.4357 USD |
0.4236 USD |
0.4363 USD |
0.4293 USD |
| 2022-10-04 |
0.4329 USD |
1,315,063.2663 ADA |
0.4276 USD |
0.4257 USD |
0.4379 USD |
0.4349 USD |
| 2022-10-03 |
0.4242 USD |
1,403,230.3745 ADA |
0.4197 USD |
0.4156 USD |
0.4289 USD |
0.4277 USD |
| 2022-10-02 |
0.4250 USD |
1,788,198.6184 ADA |
0.4304 USD |
0.4186 USD |
0.4330 USD |
0.4251 USD |
| 2022-10-01 |
0.4313 USD |
1,086,987.4334 ADA |
0.4351 USD |
0.4273 USD |
0.4364 USD |
0.4307 USD |
| 2022-09-30 |
0.4347 USD |
2,090,452.6067 ADA |
0.4380 USD |
0.4293 USD |
0.4412 USD |
0.4339 USD |
| 2022-09-29 |
0.4341 USD |
1,920,929.9355 ADA |
0.4363 USD |
0.4278 USD |
0.4393 USD |
0.4348 USD |