Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-15 |
2.0250 USD |
1,501,897.9356 ADA |
2.0396 USD |
2.0112 USD |
2.0936 USD |
2.0237 USD |
| 2021-11-14 |
2.0313 USD |
1,206,522.4523 ADA |
2.0526 USD |
2.0095 USD |
2.0691 USD |
2.0309 USD |
| 2021-11-13 |
2.0500 USD |
2,487,874.4823 ADA |
2.0454 USD |
2.0212 USD |
2.0805 USD |
2.0486 USD |
| 2021-11-12 |
2.0501 USD |
2,460,104.0037 ADA |
2.0797 USD |
1.9908 USD |
2.0970 USD |
2.0446 USD |
| 2021-11-11 |
2.1006 USD |
3,451,656.9294 ADA |
2.0955 USD |
2.0600 USD |
2.1500 USD |
2.1003 USD |
| 2021-11-10 |
2.1353 USD |
10,046,628.9461 ADA |
2.2709 USD |
1.9300 USD |
2.3300 USD |
2.0827 USD |
| 2021-11-09 |
2.2772 USD |
10,351,954.5725 ADA |
2.1264 USD |
2.1058 USD |
2.3760 USD |
2.2739 USD |
| 2021-11-08 |
2.1178 USD |
3,590,330.9354 ADA |
2.0210 USD |
2.0092 USD |
2.1407 USD |
2.1109 USD |
| 2021-11-07 |
2.0212 USD |
1,016,217.6633 ADA |
2.0061 USD |
1.9761 USD |
2.0363 USD |
2.0181 USD |
| 2021-11-06 |
1.9811 USD |
830,650.7101 ADA |
1.9823 USD |
1.9418 USD |
2.0405 USD |
2.0032 USD |
| 2021-11-05 |
1.9880 USD |
659,373.7500 ADA |
1.9820 USD |
1.9608 USD |
2.0188 USD |
1.9718 USD |
| 2021-11-04 |
2.0082 USD |
1,355,754.6492 ADA |
2.0633 USD |
1.9350 USD |
2.1033 USD |
1.9849 USD |
| 2021-11-03 |
2.0628 USD |
4,024,762.5392 ADA |
1.9721 USD |
1.9510 USD |
2.1450 USD |
2.0637 USD |
| 2021-11-02 |
1.9743 USD |
1,997,594.1017 ADA |
1.9473 USD |
1.9340 USD |
1.9968 USD |
1.9639 USD |
| 2021-11-01 |
1.9631 USD |
1,752,547.9417 ADA |
1.9645 USD |
1.9137 USD |
2.0188 USD |
1.9498 USD |
| 2021-10-31 |
1.9618 USD |
1,601,264.9961 ADA |
1.9574 USD |
1.9186 USD |
2.0297 USD |
1.9689 USD |
| 2021-10-30 |
1.9831 USD |
1,222,638.1414 ADA |
2.0153 USD |
1.9364 USD |
2.0181 USD |
1.9418 USD |
| 2021-10-29 |
2.0090 USD |
1,583,871.6252 ADA |
1.9872 USD |
1.9800 USD |
2.0469 USD |
2.0103 USD |
| 2021-10-28 |
1.9979 USD |
3,277,470.1734 ADA |
1.9125 USD |
1.9064 USD |
2.0569 USD |
1.9927 USD |
| 2021-10-27 |
1.9594 USD |
12,114,723.0843 ADA |
2.1374 USD |
1.8214 USD |
2.1550 USD |
1.9253 USD |
| 2021-10-26 |
2.1390 USD |
2,074,252.0512 ADA |
2.1467 USD |
2.1206 USD |
2.2027 USD |
2.1377 USD |
| 2021-10-25 |
2.1491 USD |
1,401,634.8959 ADA |
2.1180 USD |
2.1131 USD |
2.1774 USD |
2.1447 USD |
| 2021-10-24 |
2.1240 USD |
1,204,329.1830 ADA |
2.1654 USD |
2.0932 USD |
2.1676 USD |
2.1160 USD |
| 2021-10-23 |
2.1527 USD |
1,567,667.0377 ADA |
2.1556 USD |
2.1334 USD |
2.1727 USD |
2.1574 USD |
| 2021-10-22 |
2.1718 USD |
6,988,844.0759 ADA |
2.1388 USD |
2.1265 USD |
2.2103 USD |
2.1599 USD |
| 2021-10-21 |
2.1483 USD |
5,691,867.2805 ADA |
2.1901 USD |
2.1358 USD |
2.2985 USD |
2.1455 USD |
| 2021-10-20 |
2.1462 USD |
5,153,505.5507 ADA |
2.1108 USD |
2.0927 USD |
2.2069 USD |
2.1862 USD |
| 2021-10-19 |
2.1083 USD |
1,312,145.5534 ADA |
2.1283 USD |
2.0930 USD |
2.1559 USD |
2.1062 USD |
| 2021-10-18 |
2.1359 USD |
910,350.6354 ADA |
2.1587 USD |
2.1062 USD |
2.1751 USD |
2.1293 USD |
| 2021-10-17 |
2.1573 USD |
1,146,895.8064 ADA |
2.1771 USD |
2.0910 USD |
2.1894 USD |
2.1584 USD |
| 2021-10-16 |
2.1831 USD |
917,254.5299 ADA |
2.2211 USD |
2.1703 USD |
2.2509 USD |
2.1824 USD |
| 2021-10-15 |
2.2189 USD |
2,228,738.7614 ADA |
2.1728 USD |
2.1363 USD |
2.2413 USD |
2.2228 USD |
| 2021-10-14 |
2.1860 USD |
1,763,371.6598 ADA |
2.1938 USD |
2.1563 USD |
2.2232 USD |
2.1744 USD |
| 2021-10-13 |
2.1361 USD |
946,377.3904 ADA |
2.1173 USD |
2.0829 USD |
2.2001 USD |
2.1835 USD |
| 2021-10-12 |
2.1206 USD |
2,355,421.4178 ADA |
2.1683 USD |
2.0709 USD |
2.1715 USD |
2.1257 USD |
| 2021-10-11 |
2.1618 USD |
1,460,359.5243 ADA |
2.1884 USD |
2.1067 USD |
2.2499 USD |
2.1659 USD |
| 2021-10-10 |
2.2245 USD |
1,139,795.4706 ADA |
2.2686 USD |
2.1630 USD |
2.2768 USD |
2.1937 USD |