Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-20 |
2.4947 USD |
7,196,040.0826 ADA |
2.4428 USD |
2.3727 USD |
2.5804 USD |
2.4585 USD |
| 2021-08-19 |
2.2446 USD |
8,040,318.5649 ADA |
2.1099 USD |
2.0494 USD |
2.4545 USD |
2.4364 USD |
| 2021-08-18 |
2.0392 USD |
6,736,380.0814 ADA |
1.9240 USD |
1.8730 USD |
2.1632 USD |
2.1207 USD |
| 2021-08-17 |
1.9309 USD |
4,866,072.0441 ADA |
2.0725 USD |
1.9100 USD |
2.1402 USD |
1.9156 USD |
| 2021-08-16 |
2.1435 USD |
6,881,187.6622 ADA |
2.1709 USD |
2.0481 USD |
2.1974 USD |
2.0752 USD |
| 2021-08-15 |
2.1329 USD |
5,253,754.8393 ADA |
2.1899 USD |
2.0331 USD |
2.2500 USD |
2.1772 USD |
| 2021-08-14 |
2.1617 USD |
6,170,605.7448 ADA |
2.1413 USD |
2.0841 USD |
2.2500 USD |
2.2064 USD |
| 2021-08-13 |
1.9962 USD |
15,121,539.5155 ADA |
1.8329 USD |
1.8240 USD |
2.0788 USD |
2.0320 USD |
| 2021-08-12 |
1.8108 USD |
5,942,384.9474 ADA |
1.7936 USD |
1.6818 USD |
1.8669 USD |
1.8180 USD |
| 2021-08-11 |
1.8027 USD |
6,182,021.1500 ADA |
1.6776 USD |
1.6714 USD |
1.8933 USD |
1.7934 USD |
| 2021-08-10 |
1.5782 USD |
7,087,710.6823 ADA |
1.4764 USD |
1.4590 USD |
1.6990 USD |
1.6720 USD |
| 2021-08-09 |
1.4628 USD |
1,257,407.7919 ADA |
1.4263 USD |
1.3936 USD |
1.5001 USD |
1.4760 USD |
| 2021-08-08 |
1.4582 USD |
1,235,434.9726 ADA |
1.4735 USD |
1.4080 USD |
1.4951 USD |
1.4262 USD |
| 2021-08-07 |
1.4597 USD |
3,446,953.9981 ADA |
1.4038 USD |
1.4002 USD |
1.4846 USD |
1.4540 USD |
| 2021-08-06 |
1.3970 USD |
1,036,411.9409 ADA |
1.3914 USD |
1.3623 USD |
1.4230 USD |
1.4022 USD |
| 2021-08-05 |
1.3753 USD |
683,390.9291 ADA |
1.3776 USD |
1.3400 USD |
1.3981 USD |
1.3928 USD |
| 2021-08-04 |
1.3777 USD |
1,296,596.4691 ADA |
1.3712 USD |
1.3226 USD |
1.3945 USD |
1.3763 USD |
| 2021-08-03 |
1.3261 USD |
1,954,360.5792 ADA |
1.3078 USD |
1.2650 USD |
1.3820 USD |
1.3673 USD |
| 2021-08-02 |
1.3230 USD |
1,486,322.1029 ADA |
1.3125 USD |
1.2948 USD |
1.3501 USD |
1.3175 USD |
| 2021-08-01 |
1.3529 USD |
1,757,109.3907 ADA |
1.3183 USD |
1.3005 USD |
1.3862 USD |
1.3098 USD |
| 2021-07-31 |
1.3072 USD |
1,259,273.1786 ADA |
1.3122 USD |
1.2885 USD |
1.3311 USD |
1.3305 USD |
| 2021-07-30 |
1.2864 USD |
1,759,280.5881 ADA |
1.2851 USD |
1.2490 USD |
1.3166 USD |
1.3004 USD |
| 2021-07-29 |
1.2759 USD |
1,561,505.8122 ADA |
1.2858 USD |
1.2571 USD |
1.2980 USD |
1.2902 USD |
| 2021-07-28 |
1.2890 USD |
1,532,802.1410 ADA |
1.2811 USD |
1.2592 USD |
1.3187 USD |
1.2782 USD |
| 2021-07-27 |
1.2496 USD |
3,261,578.6544 ADA |
1.2559 USD |
1.2152 USD |
1.3153 USD |
1.2730 USD |
| 2021-07-26 |
1.3091 USD |
4,216,774.5293 ADA |
1.2297 USD |
1.2242 USD |
1.3996 USD |
1.2578 USD |
| 2021-07-25 |
1.2129 USD |
508,800.1585 ADA |
1.2314 USD |
1.1915 USD |
1.2398 USD |
1.2216 USD |
| 2021-07-24 |
1.2215 USD |
1,001,634.7613 ADA |
1.2077 USD |
1.1976 USD |
1.2498 USD |
1.2186 USD |
| 2021-07-23 |
1.1764 USD |
692,170.0375 ADA |
1.1859 USD |
1.1480 USD |
1.2068 USD |
1.1999 USD |
| 2021-07-22 |
1.1765 USD |
1,249,591.1525 ADA |
1.1699 USD |
1.1502 USD |
1.2084 USD |
1.1771 USD |
| 2021-07-21 |
1.1245 USD |
3,494,941.3250 ADA |
1.0547 USD |
1.0383 USD |
1.2223 USD |
1.1692 USD |
| 2021-07-20 |
1.0544 USD |
5,266,978.3661 ADA |
1.1219 USD |
1.0213 USD |
1.1360 USD |
1.0542 USD |
| 2021-07-19 |
1.1380 USD |
701,708.0661 ADA |
1.1815 USD |
1.1184 USD |
1.1896 USD |
1.1302 USD |
| 2021-07-18 |
1.1949 USD |
503,490.7930 ADA |
1.1718 USD |
1.1683 USD |
1.2189 USD |
1.1783 USD |
| 2021-07-17 |
1.1708 USD |
1,106,847.2476 ADA |
1.1708 USD |
1.1516 USD |
1.1945 USD |
1.1732 USD |
| 2021-07-16 |
1.2038 USD |
1,014,404.9141 ADA |
1.2194 USD |
1.1667 USD |
1.2446 USD |
1.1805 USD |
| 2021-07-15 |
1.2279 USD |
1,029,028.9872 ADA |
1.2622 USD |
1.2073 USD |
1.2892 USD |
1.2227 USD |
| 2021-07-14 |
1.2600 USD |
642,241.0086 ADA |
1.2647 USD |
1.1992 USD |
1.2883 USD |
1.2590 USD |
| 2021-07-13 |
1.2788 USD |
1,149,495.5943 ADA |
1.3121 USD |
1.2500 USD |
1.3202 USD |
1.2686 USD |
| 2021-07-12 |
1.3291 USD |
533,336.4917 ADA |
1.3502 USD |
1.2904 USD |
1.3734 USD |
1.3155 USD |
| 2021-07-11 |
1.3422 USD |
186,192.9854 ADA |
1.3391 USD |
1.3236 USD |
1.3657 USD |
1.3466 USD |
| 2021-07-10 |
1.3380 USD |
292,795.9119 ADA |
1.3490 USD |
1.3179 USD |
1.3640 USD |
1.3364 USD |
| 2021-07-09 |
1.3298 USD |
1,192,549.7573 ADA |
1.3254 USD |
1.2866 USD |
1.3735 USD |
1.3533 USD |
| 2021-07-08 |
1.3692 USD |
1,597,421.8161 ADA |
1.4033 USD |
1.3186 USD |
1.4063 USD |
1.3415 USD |
| 2021-07-07 |
1.4278 USD |
491,241.1481 ADA |
1.4143 USD |
1.4045 USD |
1.4400 USD |
1.4045 USD |
| 2021-07-06 |
1.4277 USD |
1,278,489.6506 ADA |
1.4032 USD |
1.3892 USD |
1.4569 USD |
1.4134 USD |
| 2021-07-05 |
1.4064 USD |
1,544,790.5940 ADA |
1.4606 USD |
1.3768 USD |
1.4606 USD |
1.4206 USD |
| 2021-07-04 |
1.4315 USD |
1,064,261.6654 ADA |
1.4047 USD |
1.3839 USD |
1.4950 USD |
1.4605 USD |
| 2021-07-03 |
1.4056 USD |
2,153,459.1819 ADA |
1.3961 USD |
1.3597 USD |
1.4432 USD |
1.3900 USD |
| 2021-07-02 |
1.3860 USD |
1,090,120.6678 ADA |
1.3315 USD |
1.2854 USD |
1.3902 USD |
1.3868 USD |