Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-20 |
1.1065 USD |
28,227,214.3000 ADA |
0.9285 USD |
0.9129 USD |
1.1988 USD |
1.1132 USD |
| 2021-02-19 |
0.9296 USD |
8,702,649.5250 ADA |
0.9154 USD |
0.8784 USD |
0.9472 USD |
0.9267 USD |
| 2021-02-18 |
0.9103 USD |
9,330,231.4364 ADA |
0.8917 USD |
0.8917 USD |
0.9583 USD |
0.9141 USD |
| 2021-02-17 |
0.8882 USD |
10,395,778.3285 ADA |
0.8739 USD |
0.8245 USD |
0.8987 USD |
0.8902 USD |
| 2021-02-16 |
0.8730 USD |
8,900,166.8676 ADA |
0.8636 USD |
0.8341 USD |
0.9057 USD |
0.8706 USD |
| 2021-02-15 |
0.8546 USD |
33,906,691.7609 ADA |
0.8439 USD |
0.6900 USD |
0.9112 USD |
0.8602 USD |
| 2021-02-14 |
0.8544 USD |
9,799,404.9973 ADA |
0.9137 USD |
0.8083 USD |
0.9190 USD |
0.8433 USD |
| 2021-02-13 |
0.9085 USD |
12,512,731.8359 ADA |
0.9250 USD |
0.8207 USD |
0.9527 USD |
0.9134 USD |
| 2021-02-12 |
0.9266 USD |
14,052,342.5481 ADA |
0.9322 USD |
0.8659 USD |
0.9488 USD |
0.9260 USD |
| 2021-02-11 |
0.9254 USD |
23,752,372.0471 ADA |
0.9404 USD |
0.8656 USD |
0.9828 USD |
0.9283 USD |
| 2021-02-10 |
0.9298 USD |
47,043,614.7646 ADA |
0.7073 USD |
0.7073 USD |
0.9520 USD |
0.9420 USD |
| 2021-02-09 |
0.7053 USD |
9,098,141.7348 ADA |
0.6770 USD |
0.6619 USD |
0.7137 USD |
0.7060 USD |
| 2021-02-08 |
0.6920 USD |
20,243,596.4320 ADA |
0.6623 USD |
0.6324 USD |
0.7253 USD |
0.6754 USD |
| 2021-02-07 |
0.6533 USD |
33,651,781.2019 ADA |
0.6360 USD |
0.5809 USD |
0.7099 USD |
0.6636 USD |
| 2021-02-06 |
0.6243 USD |
29,770,632.2256 ADA |
0.5376 USD |
0.5200 USD |
0.6682 USD |
0.6350 USD |
| 2021-02-05 |
0.5343 USD |
29,159,496.0240 ADA |
0.4400 USD |
0.4370 USD |
0.5596 USD |
0.5397 USD |
| 2021-02-04 |
0.4423 USD |
6,911,525.4654 ADA |
0.4426 USD |
0.4106 USD |
0.4499 USD |
0.4393 USD |
| 2021-02-03 |
0.4418 USD |
6,326,384.0703 ADA |
0.4268 USD |
0.4161 USD |
0.4498 USD |
0.4427 USD |
| 2021-02-02 |
0.4298 USD |
19,287,114.6055 ADA |
0.4100 USD |
0.3897 USD |
0.4562 USD |
0.4258 USD |
| 2021-02-01 |
0.4060 USD |
12,069,254.6420 ADA |
0.3445 USD |
0.3325 USD |
0.4233 USD |
0.4088 USD |
| 2021-01-31 |
0.3471 USD |
2,650,392.6091 ADA |
0.3641 USD |
0.3390 USD |
0.3779 USD |
0.3454 USD |
| 2021-01-30 |
0.3627 USD |
4,051,769.9183 ADA |
0.3482 USD |
0.3379 USD |
0.3770 USD |
0.3641 USD |
| 2021-01-29 |
0.3506 USD |
8,299,813.3606 ADA |
0.3441 USD |
0.3307 USD |
0.3693 USD |
0.3475 USD |
| 2021-01-28 |
0.3465 USD |
5,240,220.9174 ADA |
0.3128 USD |
0.3055 USD |
0.3558 USD |
0.3427 USD |
| 2021-01-27 |
0.3114 USD |
4,181,332.5907 ADA |
0.3437 USD |
0.3046 USD |
0.3438 USD |
0.3125 USD |
| 2021-01-26 |
0.3446 USD |
3,132,416.3561 ADA |
0.3422 USD |
0.3245 USD |
0.3507 USD |
0.3438 USD |
| 2021-01-25 |
0.3461 USD |
2,939,027.3616 ADA |
0.3546 USD |
0.3394 USD |
0.3650 USD |
0.3431 USD |
| 2021-01-24 |
0.3534 USD |
3,356,550.9392 ADA |
0.3457 USD |
0.3382 USD |
0.3700 USD |
0.3540 USD |
| 2021-01-23 |
0.3447 USD |
3,720,543.2890 ADA |
0.3498 USD |
0.3365 USD |
0.3588 USD |
0.3457 USD |
| 2021-01-22 |
0.3497 USD |
7,366,800.6596 ADA |
0.3081 USD |
0.2807 USD |
0.3600 USD |
0.3507 USD |
| 2021-01-21 |
0.3150 USD |
9,929,325.5687 ADA |
0.3770 USD |
0.3005 USD |
0.3794 USD |
0.3086 USD |
| 2021-01-20 |
0.3748 USD |
6,323,723.5975 ADA |
0.3671 USD |
0.3300 USD |
0.3770 USD |
0.3752 USD |
| 2021-01-19 |
0.3728 USD |
6,276,820.5125 ADA |
0.3720 USD |
0.3634 USD |
0.3850 USD |
0.3678 USD |
| 2021-01-18 |
0.3713 USD |
6,277,406.5758 ADA |
0.3817 USD |
0.3646 USD |
0.3982 USD |
0.3716 USD |
| 2021-01-17 |
0.3841 USD |
13,332,916.5316 ADA |
0.3504 USD |
0.3420 USD |
0.3988 USD |
0.3803 USD |
| 2021-01-16 |
0.3540 USD |
13,539,408.5564 ADA |
0.3030 USD |
0.3028 USD |
0.3684 USD |
0.3512 USD |
| 2021-01-15 |
0.3022 USD |
7,454,139.5862 ADA |
0.3117 USD |
0.2766 USD |
0.3320 USD |
0.3023 USD |
| 2021-01-14 |
0.3091 USD |
6,174,275.6646 ADA |
0.3139 USD |
0.2962 USD |
0.3245 USD |
0.3109 USD |
| 2021-01-13 |
0.3114 USD |
7,438,664.9813 ADA |
0.2890 USD |
0.2707 USD |
0.3155 USD |
0.3130 USD |
| 2021-01-12 |
0.2860 USD |
11,507,204.6653 ADA |
0.2757 USD |
0.2636 USD |
0.3144 USD |
0.2877 USD |
| 2021-01-11 |
0.2747 USD |
24,869,722.7987 ADA |
0.3032 USD |
0.2306 USD |
0.3035 USD |
0.2758 USD |
| 2021-01-10 |
0.3060 USD |
11,523,339.1963 ADA |
0.3316 USD |
0.2789 USD |
0.3410 USD |
0.3025 USD |
| 2021-01-09 |
0.3343 USD |
9,437,641.4168 ADA |
0.3031 USD |
0.2963 USD |
0.3389 USD |
0.3307 USD |
| 2021-01-08 |
0.3047 USD |
22,985,498.5701 ADA |
0.2996 USD |
0.2624 USD |
0.3211 USD |
0.3038 USD |
| 2021-01-07 |
0.2952 USD |
36,099,420.0845 ADA |
0.3347 USD |
0.2791 USD |
0.3545 USD |
0.2984 USD |
| 2021-01-06 |
0.3286 USD |
35,735,047.4372 ADA |
0.2593 USD |
0.2547 USD |
0.3473 USD |
0.3332 USD |
| 2021-01-05 |
0.2591 USD |
15,396,380.4625 ADA |
0.2255 USD |
0.2073 USD |
0.2654 USD |
0.2582 USD |
| 2021-01-04 |
0.2202 USD |
16,765,409.2247 ADA |
0.2061 USD |
0.1920 USD |
0.2399 USD |
0.2254 USD |
| 2021-01-03 |
0.2072 USD |
14,636,779.0800 ADA |
0.1776 USD |
0.1728 USD |
0.2094 USD |
0.2061 USD |
| 2021-01-02 |
0.1777 USD |
8,149,786.4263 ADA |
0.1750 USD |
0.1684 USD |
0.1844 USD |
0.1775 USD |