Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-04 |
1.3256 USD |
3,451,976.5434 ADA |
1.3190 USD |
1.2956 USD |
1.3521 USD |
1.3171 USD |
| 2022-01-03 |
1.3230 USD |
2,801,024.3885 ADA |
1.3780 USD |
1.3101 USD |
1.3780 USD |
1.3205 USD |
| 2022-01-02 |
1.3670 USD |
2,528,988.7334 ADA |
1.3800 USD |
1.3421 USD |
1.3909 USD |
1.3794 USD |
| 2022-01-01 |
1.3352 USD |
2,152,025.1496 ADA |
1.3087 USD |
1.3064 USD |
1.3645 USD |
1.3626 USD |
| 2021-12-31 |
1.3146 USD |
3,357,831.6927 ADA |
1.3589 USD |
1.2807 USD |
1.3836 USD |
1.3083 USD |
| 2021-12-30 |
1.3430 USD |
3,577,114.1345 ADA |
1.3322 USD |
1.2987 USD |
1.3787 USD |
1.3481 USD |
| 2021-12-29 |
1.3883 USD |
3,883,987.9919 ADA |
1.4004 USD |
1.3328 USD |
1.4378 USD |
1.3587 USD |
| 2021-12-28 |
1.4607 USD |
3,567,589.9428 ADA |
1.5166 USD |
1.3768 USD |
1.5381 USD |
1.4212 USD |
| 2021-12-27 |
1.5151 USD |
3,361,754.5781 ADA |
1.4573 USD |
1.4512 USD |
1.5939 USD |
1.5333 USD |
| 2021-12-26 |
1.4419 USD |
2,587,163.2317 ADA |
1.4535 USD |
1.4076 USD |
1.4675 USD |
1.4506 USD |
| 2021-12-25 |
1.4260 USD |
1,753,489.1569 ADA |
1.3935 USD |
1.3814 USD |
1.4556 USD |
1.4406 USD |
| 2021-12-24 |
1.4465 USD |
1,957,701.9281 ADA |
1.4759 USD |
1.4015 USD |
1.4905 USD |
1.4087 USD |
| 2021-12-23 |
1.3971 USD |
5,013,344.4549 ADA |
1.3283 USD |
1.3078 USD |
1.4912 USD |
1.4684 USD |
| 2021-12-22 |
1.3319 USD |
3,575,807.4633 ADA |
1.2821 USD |
1.2767 USD |
1.3689 USD |
1.3325 USD |
| 2021-12-21 |
1.2633 USD |
2,971,350.4883 ADA |
1.2385 USD |
1.2286 USD |
1.2880 USD |
1.2821 USD |
| 2021-12-20 |
1.2288 USD |
2,550,672.3818 ADA |
1.2446 USD |
1.2013 USD |
1.2604 USD |
1.2360 USD |
| 2021-12-19 |
1.2774 USD |
3,102,874.0726 ADA |
1.2438 USD |
1.2413 USD |
1.3123 USD |
1.2580 USD |
| 2021-12-18 |
1.2477 USD |
1,582,128.2528 ADA |
1.2195 USD |
1.2000 USD |
1.2671 USD |
1.2475 USD |
| 2021-12-17 |
1.2209 USD |
2,956,851.6094 ADA |
1.2396 USD |
1.1841 USD |
1.2596 USD |
1.2234 USD |
| 2021-12-16 |
1.2961 USD |
2,598,341.7953 ADA |
1.3131 USD |
1.2464 USD |
1.3323 USD |
1.2498 USD |
| 2021-12-15 |
1.2545 USD |
2,633,323.1847 ADA |
1.2681 USD |
1.2048 USD |
1.3328 USD |
1.3187 USD |
| 2021-12-14 |
1.2619 USD |
4,656,636.7045 ADA |
1.2248 USD |
1.2000 USD |
1.2851 USD |
1.2663 USD |
| 2021-12-13 |
1.2637 USD |
3,547,032.7451 ADA |
1.3471 USD |
1.2005 USD |
1.3577 USD |
1.2412 USD |
| 2021-12-12 |
1.3578 USD |
2,615,649.8209 ADA |
1.3551 USD |
1.3201 USD |
1.4159 USD |
1.3565 USD |
| 2021-12-11 |
1.2966 USD |
2,977,583.5469 ADA |
1.2114 USD |
1.1928 USD |
1.3175 USD |
1.3098 USD |
| 2021-12-10 |
1.2260 USD |
4,616,419.9973 ADA |
1.2904 USD |
1.2142 USD |
1.3355 USD |
1.2180 USD |
| 2021-12-09 |
1.3083 USD |
2,537,201.7086 ADA |
1.3975 USD |
1.2932 USD |
1.4087 USD |
1.3112 USD |
| 2021-12-08 |
1.3846 USD |
1,458,916.7743 ADA |
1.3781 USD |
1.3401 USD |
1.4230 USD |
1.3891 USD |
| 2021-12-07 |
1.4327 USD |
2,764,503.8418 ADA |
1.4216 USD |
1.3674 USD |
1.4802 USD |
1.3791 USD |
| 2021-12-06 |
1.3249 USD |
3,748,815.2629 ADA |
1.3808 USD |
1.2581 USD |
1.4250 USD |
1.4206 USD |
| 2021-12-05 |
1.3648 USD |
3,850,675.9099 ADA |
1.4212 USD |
1.2855 USD |
1.4369 USD |
1.3679 USD |
| 2021-12-04 |
1.4152 USD |
16,434,839.2523 ADA |
1.5566 USD |
1.1876 USD |
1.5590 USD |
1.4222 USD |
| 2021-12-03 |
1.6280 USD |
4,570,254.5313 ADA |
1.7211 USD |
1.5140 USD |
1.7294 USD |
1.5691 USD |
| 2021-12-02 |
1.6720 USD |
6,792,950.4466 ADA |
1.5476 USD |
1.5180 USD |
1.7586 USD |
1.7079 USD |
| 2021-12-01 |
1.5768 USD |
3,367,385.9503 ADA |
1.5518 USD |
1.5326 USD |
1.6232 USD |
1.5470 USD |
| 2021-11-30 |
1.5856 USD |
3,053,637.0162 ADA |
1.6043 USD |
1.5455 USD |
1.6296 USD |
1.5601 USD |
| 2021-11-29 |
1.5905 USD |
2,978,689.8508 ADA |
1.5961 USD |
1.5595 USD |
1.6364 USD |
1.6072 USD |
| 2021-11-28 |
1.5247 USD |
6,231,226.7675 ADA |
1.5451 USD |
1.4183 USD |
1.5910 USD |
1.5772 USD |
| 2021-11-27 |
1.5367 USD |
1,906,877.3079 ADA |
1.5345 USD |
1.5338 USD |
1.5868 USD |
1.5401 USD |
| 2021-11-26 |
1.5392 USD |
11,529,083.6476 ADA |
1.6769 USD |
1.4920 USD |
1.6868 USD |
1.5310 USD |
| 2021-11-25 |
1.6899 USD |
3,016,234.1445 ADA |
1.6664 USD |
1.6203 USD |
1.7499 USD |
1.6948 USD |
| 2021-11-24 |
1.6678 USD |
5,616,853.5539 ADA |
1.7515 USD |
1.5850 USD |
1.7536 USD |
1.6586 USD |
| 2021-11-23 |
1.7830 USD |
1,372,202.9306 ADA |
1.7773 USD |
1.7560 USD |
1.8166 USD |
1.7610 USD |
| 2021-11-22 |
1.7833 USD |
3,273,976.6769 ADA |
1.8387 USD |
1.7593 USD |
1.8417 USD |
1.7844 USD |
| 2021-11-21 |
1.8762 USD |
1,178,080.7613 ADA |
1.9247 USD |
1.8510 USD |
1.9256 USD |
1.8544 USD |
| 2021-11-20 |
1.9225 USD |
2,830,709.6814 ADA |
1.8653 USD |
1.8628 USD |
1.9561 USD |
1.9258 USD |
| 2021-11-19 |
1.7955 USD |
4,554,231.7501 ADA |
1.7884 USD |
1.7563 USD |
1.8945 USD |
1.8657 USD |
| 2021-11-18 |
1.7872 USD |
5,276,313.9335 ADA |
1.8779 USD |
1.7000 USD |
1.9079 USD |
1.7729 USD |
| 2021-11-17 |
1.8703 USD |
3,064,368.0512 ADA |
1.8738 USD |
1.7964 USD |
1.8909 USD |
1.8746 USD |
| 2021-11-16 |
1.9004 USD |
11,038,690.0139 ADA |
2.0163 USD |
1.7590 USD |
2.0163 USD |
1.8951 USD |