Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-15 |
2.2153 USD |
17,271,682.8232 ADA |
2.0100 USD |
1.9655 USD |
2.3871 USD |
2.2213 USD |
| 2021-05-14 |
1.9202 USD |
6,286,419.5247 ADA |
1.9360 USD |
1.8146 USD |
2.0438 USD |
2.0149 USD |
| 2021-05-13 |
1.7613 USD |
24,530,388.9796 ADA |
1.5643 USD |
1.4988 USD |
1.9723 USD |
1.9299 USD |
| 2021-05-12 |
1.7300 USD |
8,161,723.2316 ADA |
1.7619 USD |
1.6167 USD |
1.8200 USD |
1.6204 USD |
| 2021-05-11 |
1.6810 USD |
7,361,834.9264 ADA |
1.6381 USD |
1.5924 USD |
1.7782 USD |
1.7483 USD |
| 2021-05-10 |
1.7040 USD |
9,059,450.2932 ADA |
1.7687 USD |
1.5250 USD |
1.8245 USD |
1.6523 USD |
| 2021-05-09 |
1.7870 USD |
9,801,128.5909 ADA |
1.6166 USD |
1.5742 USD |
1.8325 USD |
1.7787 USD |
| 2021-05-08 |
1.6143 USD |
3,367,405.1284 ADA |
1.6534 USD |
1.5611 USD |
1.6543 USD |
1.6115 USD |
| 2021-05-07 |
1.6479 USD |
9,941,928.2590 ADA |
1.6480 USD |
1.5279 USD |
1.7473 USD |
1.6338 USD |
| 2021-05-06 |
1.5703 USD |
21,627,358.7787 ADA |
1.4817 USD |
1.4299 USD |
1.7000 USD |
1.6771 USD |
| 2021-05-05 |
1.4049 USD |
8,106,676.8650 ADA |
1.2701 USD |
1.2613 USD |
1.4953 USD |
1.4837 USD |
| 2021-05-04 |
1.2789 USD |
5,520,279.3640 ADA |
1.3615 USD |
1.2570 USD |
1.3656 USD |
1.2743 USD |
| 2021-05-03 |
1.3445 USD |
3,305,400.3099 ADA |
1.3262 USD |
1.3235 USD |
1.3802 USD |
1.3459 USD |
| 2021-05-02 |
1.3215 USD |
1,490,290.1169 ADA |
1.3537 USD |
1.2952 USD |
1.3549 USD |
1.3218 USD |
| 2021-05-01 |
1.3366 USD |
1,420,381.5326 ADA |
1.3500 USD |
1.3140 USD |
1.3675 USD |
1.3570 USD |
| 2021-04-30 |
1.3516 USD |
3,396,192.9467 ADA |
1.3070 USD |
1.2869 USD |
1.3700 USD |
1.3521 USD |
| 2021-04-29 |
1.3393 USD |
7,075,139.0013 ADA |
1.3374 USD |
1.2667 USD |
1.4117 USD |
1.3088 USD |
| 2021-04-28 |
1.3063 USD |
3,752,591.2215 ADA |
1.3069 USD |
1.2372 USD |
1.3482 USD |
1.3336 USD |
| 2021-04-27 |
1.2917 USD |
3,132,966.7948 ADA |
1.2378 USD |
1.2283 USD |
1.3344 USD |
1.3087 USD |
| 2021-04-26 |
1.1962 USD |
5,533,302.7624 ADA |
1.0920 USD |
1.0814 USD |
1.2531 USD |
1.2378 USD |
| 2021-04-25 |
1.0878 USD |
5,667,211.1406 ADA |
1.1065 USD |
1.0230 USD |
1.1491 USD |
1.0741 USD |
| 2021-04-24 |
1.1418 USD |
3,034,262.7366 ADA |
1.1597 USD |
1.0962 USD |
1.1989 USD |
1.1234 USD |
| 2021-04-23 |
1.0554 USD |
19,539,157.3592 ADA |
1.1438 USD |
0.9166 USD |
1.1674 USD |
1.1402 USD |
| 2021-04-22 |
1.2051 USD |
5,942,410.5714 ADA |
1.2061 USD |
1.1165 USD |
1.2815 USD |
1.1629 USD |
| 2021-04-21 |
1.2422 USD |
10,503,462.3623 ADA |
1.2683 USD |
1.1948 USD |
1.2859 USD |
1.2128 USD |
| 2021-04-20 |
1.2632 USD |
6,529,751.2896 ADA |
1.1940 USD |
1.1218 USD |
1.2813 USD |
1.2606 USD |
| 2021-04-19 |
1.2339 USD |
6,743,320.8363 ADA |
1.2783 USD |
1.1712 USD |
1.3233 USD |
1.2216 USD |
| 2021-04-18 |
1.2138 USD |
18,005,367.8637 ADA |
1.3713 USD |
1.0566 USD |
1.3800 USD |
1.2780 USD |
| 2021-04-17 |
1.4054 USD |
2,971,974.6011 ADA |
1.4112 USD |
1.3560 USD |
1.4555 USD |
1.3913 USD |
| 2021-04-16 |
1.4120 USD |
9,195,240.5221 ADA |
1.4799 USD |
1.3314 USD |
1.5216 USD |
1.4166 USD |
| 2021-04-15 |
1.4683 USD |
7,527,954.6098 ADA |
1.4574 USD |
1.4102 USD |
1.4938 USD |
1.4777 USD |
| 2021-04-14 |
1.4566 USD |
22,601,967.1390 ADA |
1.4139 USD |
1.3469 USD |
1.5576 USD |
1.4561 USD |
| 2021-04-13 |
1.3690 USD |
16,604,734.4293 ADA |
1.3224 USD |
1.2830 USD |
1.4399 USD |
1.4100 USD |
| 2021-04-12 |
1.3137 USD |
11,599,350.9735 ADA |
1.2661 USD |
1.2613 USD |
1.3483 USD |
1.3211 USD |
| 2021-04-11 |
1.2577 USD |
9,325,698.7979 ADA |
1.2190 USD |
1.2001 USD |
1.2900 USD |
1.2860 USD |
| 2021-04-10 |
1.2249 USD |
4,015,728.9709 ADA |
1.2020 USD |
1.1954 USD |
1.2526 USD |
1.2143 USD |
| 2021-04-09 |
1.2058 USD |
2,545,396.6460 ADA |
1.2195 USD |
1.1933 USD |
1.2290 USD |
1.2090 USD |
| 2021-04-08 |
1.2014 USD |
1,902,818.6399 ADA |
1.1720 USD |
1.1707 USD |
1.2261 USD |
1.2152 USD |
| 2021-04-07 |
1.2010 USD |
5,600,450.5616 ADA |
1.2563 USD |
1.1598 USD |
1.2887 USD |
1.1828 USD |
| 2021-04-06 |
1.2602 USD |
12,542,555.6102 ADA |
1.2136 USD |
1.1911 USD |
1.3438 USD |
1.2461 USD |
| 2021-04-05 |
1.2126 USD |
7,389,483.9481 ADA |
1.1844 USD |
1.1642 USD |
1.2265 USD |
1.2105 USD |
| 2021-04-04 |
1.1805 USD |
1,626,496.1121 ADA |
1.1618 USD |
1.1501 USD |
1.1928 USD |
1.1802 USD |
| 2021-04-03 |
1.2098 USD |
3,864,674.1645 ADA |
1.1899 USD |
1.1591 USD |
1.2400 USD |
1.1720 USD |
| 2021-04-02 |
1.2075 USD |
3,791,091.7262 ADA |
1.1847 USD |
1.1815 USD |
1.2450 USD |
1.1902 USD |
| 2021-04-01 |
1.1907 USD |
3,999,357.2555 ADA |
1.1925 USD |
1.1714 USD |
1.2081 USD |
1.1892 USD |
| 2021-03-31 |
1.1876 USD |
2,983,858.7887 ADA |
1.2113 USD |
1.1550 USD |
1.2135 USD |
1.1929 USD |
| 2021-03-30 |
1.2220 USD |
2,966,303.4646 ADA |
1.2023 USD |
1.1900 USD |
1.2375 USD |
1.2137 USD |
| 2021-03-29 |
1.2091 USD |
2,780,498.8099 ADA |
1.1916 USD |
1.1780 USD |
1.2312 USD |
1.2043 USD |
| 2021-03-28 |
1.1914 USD |
1,677,682.9432 ADA |
1.1772 USD |
1.1683 USD |
1.2202 USD |
1.1860 USD |
| 2021-03-27 |
1.1907 USD |
3,758,422.9600 ADA |
1.2130 USD |
1.1579 USD |
1.2375 USD |
1.1843 USD |