Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-06 |
0.0927 USD |
1,417,698.0924 ADA |
0.0977 USD |
0.0915 USD |
0.0989 USD |
0.0932 USD |
| 2020-10-05 |
0.0975 USD |
425,434.0130 ADA |
0.0971 USD |
0.0962 USD |
0.0996 USD |
0.0975 USD |
| 2020-10-04 |
0.0972 USD |
341,298.5252 ADA |
0.0934 USD |
0.0924 USD |
0.0982 USD |
0.0970 USD |
| 2020-10-03 |
0.0936 USD |
802,637.7918 ADA |
0.0930 USD |
0.0925 USD |
0.0953 USD |
0.0933 USD |
| 2020-10-02 |
0.0928 USD |
2,098,149.5682 ADA |
0.0979 USD |
0.0901 USD |
0.1003 USD |
0.0929 USD |
| 2020-10-01 |
0.0978 USD |
2,194,702.5308 ADA |
0.1015 USD |
0.0951 USD |
0.1045 USD |
0.0980 USD |
| 2020-09-30 |
0.1012 USD |
2,428,095.8376 ADA |
0.1013 USD |
0.0970 USD |
0.1016 USD |
0.1010 USD |
| 2020-09-29 |
0.1013 USD |
951,690.4406 ADA |
0.1004 USD |
0.0976 USD |
0.1035 USD |
0.1019 USD |
| 2020-09-28 |
0.1002 USD |
2,390,070.4459 ADA |
0.1017 USD |
0.0997 USD |
0.1066 USD |
0.1005 USD |
| 2020-09-27 |
0.1014 USD |
1,880,139.3298 ADA |
0.0956 USD |
0.0945 USD |
0.1028 USD |
0.1016 USD |
| 2020-09-26 |
0.0959 USD |
1,204,990.6604 ADA |
0.0972 USD |
0.0926 USD |
0.1000 USD |
0.0957 USD |
| 2020-09-25 |
0.0962 USD |
3,870,275.6128 ADA |
0.0828 USD |
0.0827 USD |
0.0986 USD |
0.0972 USD |
| 2020-09-24 |
0.0829 USD |
1,412,645.9522 ADA |
0.0762 USD |
0.0758 USD |
0.0838 USD |
0.0828 USD |
| 2020-09-23 |
0.0771 USD |
527,158.7084 ADA |
0.0820 USD |
0.0758 USD |
0.0829 USD |
0.0769 USD |
| 2020-09-22 |
0.0816 USD |
401,217.9228 ADA |
0.0801 USD |
0.0796 USD |
0.0836 USD |
0.0818 USD |
| 2020-09-21 |
0.0809 USD |
3,936,961.3889 ADA |
0.0895 USD |
0.0771 USD |
0.0902 USD |
0.0798 USD |
| 2020-09-20 |
0.0897 USD |
328,722.2158 ADA |
0.0914 USD |
0.0880 USD |
0.0923 USD |
0.0895 USD |
| 2020-09-19 |
0.0917 USD |
358,638.0049 ADA |
0.0909 USD |
0.0908 USD |
0.0934 USD |
0.0917 USD |
| 2020-09-18 |
0.0907 USD |
187,250.6505 ADA |
0.0941 USD |
0.0900 USD |
0.0941 USD |
0.0904 USD |
| 2020-09-17 |
0.0941 USD |
2,294,913.7782 ADA |
0.0912 USD |
0.0910 USD |
0.0947 USD |
0.0942 USD |
| 2020-09-16 |
0.0915 USD |
1,495,571.6477 ADA |
0.0933 USD |
0.0899 USD |
0.0933 USD |
0.0914 USD |
| 2020-09-15 |
0.0935 USD |
443,042.0754 ADA |
0.0967 USD |
0.0931 USD |
0.0981 USD |
0.0934 USD |
| 2020-09-14 |
0.0969 USD |
365,623.3611 ADA |
0.0939 USD |
0.0939 USD |
0.0982 USD |
0.0968 USD |
| 2020-09-13 |
0.0950 USD |
238,592.8346 ADA |
0.0979 USD |
0.0932 USD |
0.0998 USD |
0.0953 USD |
| 2020-09-12 |
0.0978 USD |
146,922.5228 ADA |
0.0968 USD |
0.0948 USD |
0.0985 USD |
0.0972 USD |
| 2020-09-11 |
0.0973 USD |
317,067.5047 ADA |
0.0974 USD |
0.0936 USD |
0.0975 USD |
0.0973 USD |
| 2020-09-10 |
0.0972 USD |
707,430.4941 ADA |
0.0942 USD |
0.0942 USD |
0.0996 USD |
0.0971 USD |
| 2020-09-09 |
0.0932 USD |
307,584.7810 ADA |
0.0910 USD |
0.0897 USD |
0.0958 USD |
0.0930 USD |
| 2020-09-08 |
0.0913 USD |
449,985.8166 ADA |
0.0938 USD |
0.0884 USD |
0.0967 USD |
0.0915 USD |
| 2020-09-07 |
0.0933 USD |
434,428.4110 ADA |
0.0928 USD |
0.0867 USD |
0.0939 USD |
0.0933 USD |
| 2020-09-06 |
0.0931 USD |
527,216.4476 ADA |
0.0905 USD |
0.0859 USD |
0.0958 USD |
0.0929 USD |
| 2020-09-05 |
0.0900 USD |
888,405.0128 ADA |
0.1021 USD |
0.0868 USD |
0.1038 USD |
0.0899 USD |
| 2020-09-04 |
0.1025 USD |
1,288,672.2203 ADA |
0.0951 USD |
0.0935 USD |
0.1041 USD |
0.1024 USD |
| 2020-09-03 |
0.0954 USD |
2,216,545.3059 ADA |
0.1158 USD |
0.0932 USD |
0.1168 USD |
0.0950 USD |
| 2020-09-02 |
0.1155 USD |
407,538.9310 ADA |
0.1266 USD |
0.1112 USD |
0.1266 USD |
0.1155 USD |
| 2020-09-01 |
0.1257 USD |
443,178.6495 ADA |
0.1230 USD |
0.1200 USD |
0.1281 USD |
0.1247 USD |
| 2020-08-31 |
0.1229 USD |
1,699,462.0640 ADA |
0.1181 USD |
0.1136 USD |
0.1266 USD |
0.1228 USD |
| 2020-08-30 |
0.1175 USD |
214,061.2551 ADA |
0.1168 USD |
0.1145 USD |
0.1193 USD |
0.1175 USD |
| 2020-08-29 |
0.1164 USD |
181,551.2855 ADA |
0.1099 USD |
0.1088 USD |
0.1181 USD |
0.1169 USD |
| 2020-08-28 |
0.1098 USD |
218,703.0867 ADA |
0.1065 USD |
0.1064 USD |
0.1119 USD |
0.1095 USD |
| 2020-08-27 |
0.1071 USD |
653,351.4801 ADA |
0.1154 USD |
0.1028 USD |
0.1155 USD |
0.1069 USD |
| 2020-08-26 |
0.1147 USD |
133,365.2170 ADA |
0.1120 USD |
0.1110 USD |
0.1172 USD |
0.1151 USD |
| 2020-08-25 |
0.1135 USD |
443,169.5092 ADA |
0.1231 USD |
0.1060 USD |
0.1237 USD |
0.1130 USD |
| 2020-08-24 |
0.1242 USD |
39,661.4948 ADA |
0.1215 USD |
0.1209 USD |
0.1272 USD |
0.1245 USD |
| 2020-08-23 |
0.1221 USD |
150,358.8234 ADA |
0.1248 USD |
0.1200 USD |
0.1252 USD |
0.1224 USD |
| 2020-08-22 |
0.1256 USD |
99,854.1702 ADA |
0.1236 USD |
0.1190 USD |
0.1259 USD |
0.1259 USD |
| 2020-08-21 |
0.1233 USD |
388,947.5463 ADA |
0.1343 USD |
0.1221 USD |
0.1343 USD |
0.1232 USD |
| 2020-08-20 |
0.1343 USD |
131,643.0953 ADA |
0.1316 USD |
0.1273 USD |
0.1349 USD |
0.1340 USD |
| 2020-08-19 |
0.1299 USD |
282,551.6631 ADA |
0.1365 USD |
0.1281 USD |
0.1377 USD |
0.1298 USD |
| 2020-08-18 |
0.1369 USD |
172,127.3930 ADA |
0.1412 USD |
0.1348 USD |
0.1440 USD |
0.1371 USD |