Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.6143 USD |
3,537,255.6668 ADA |
0.6470 USD |
0.5820 USD |
0.6481 USD |
0.6338 USD |
| 2025-02-27 |
0.6794 USD |
575,881.6471 ADA |
0.6497 USD |
0.6429 USD |
0.6820 USD |
0.6780 USD |
| 2025-02-26 |
0.6660 USD |
2,504,708.6824 ADA |
0.6861 USD |
0.6327 USD |
0.6972 USD |
0.6478 USD |
| 2025-02-25 |
0.6638 USD |
5,273,776.3645 ADA |
0.6839 USD |
0.6322 USD |
0.6970 USD |
0.6933 USD |
| 2025-02-24 |
0.7274 USD |
1,785,135.0939 ADA |
0.7710 USD |
0.6707 USD |
0.7790 USD |
0.6925 USD |
| 2025-02-23 |
0.7709 USD |
779,756.4619 ADA |
0.7743 USD |
0.7608 USD |
0.7899 USD |
0.7671 USD |
| 2025-02-22 |
0.7726 USD |
504,654.2082 ADA |
0.7610 USD |
0.7587 USD |
0.7859 USD |
0.7779 USD |
| 2025-02-21 |
0.7936 USD |
778,969.7781 ADA |
0.8044 USD |
0.7527 USD |
0.8194 USD |
0.7558 USD |
| 2025-02-20 |
0.7880 USD |
506,099.5786 ADA |
0.7755 USD |
0.7731 USD |
0.8018 USD |
0.8013 USD |
| 2025-02-19 |
0.7589 USD |
1,690,349.3219 ADA |
0.7549 USD |
0.7320 USD |
0.7777 USD |
0.7634 USD |
| 2025-02-18 |
0.7735 USD |
1,407,692.7556 ADA |
0.8132 USD |
0.7382 USD |
0.8145 USD |
0.7442 USD |
| 2025-02-17 |
0.8156 USD |
2,622,005.2531 ADA |
0.7744 USD |
0.7731 USD |
0.8297 USD |
0.8184 USD |
| 2025-02-16 |
0.7805 USD |
333,818.4960 ADA |
0.7802 USD |
0.7619 USD |
0.7895 USD |
0.7725 USD |
| 2025-02-15 |
0.7996 USD |
494,028.2268 ADA |
0.7987 USD |
0.7800 USD |
0.8144 USD |
0.7854 USD |
| 2025-02-14 |
0.8093 USD |
1,231,960.9734 ADA |
0.8118 USD |
0.7890 USD |
0.8291 USD |
0.7981 USD |
| 2025-02-13 |
0.7849 USD |
926,132.9616 ADA |
0.8002 USD |
0.7688 USD |
0.8040 USD |
0.7906 USD |
| 2025-02-12 |
0.7776 USD |
2,549,324.6641 ADA |
0.7808 USD |
0.7488 USD |
0.8089 USD |
0.7951 USD |
| 2025-02-11 |
0.7784 USD |
4,931,354.4940 ADA |
0.7122 USD |
0.7108 USD |
0.8221 USD |
0.7601 USD |
| 2025-02-10 |
0.7022 USD |
524,658.8482 ADA |
0.6821 USD |
0.6643 USD |
0.7183 USD |
0.7059 USD |
| 2025-02-09 |
0.6818 USD |
1,029,575.3586 ADA |
0.7009 USD |
0.6519 USD |
0.7169 USD |
0.6822 USD |
| 2025-02-08 |
0.6997 USD |
926,125.1137 ADA |
0.7075 USD |
0.6823 USD |
0.7183 USD |
0.7032 USD |
| 2025-02-07 |
0.7338 USD |
639,898.4862 ADA |
0.7052 USD |
0.7048 USD |
0.7531 USD |
0.7177 USD |
| 2025-02-06 |
0.7228 USD |
1,376,367.6375 ADA |
0.7375 USD |
0.6985 USD |
0.7661 USD |
0.7184 USD |
| 2025-02-05 |
0.7501 USD |
1,224,946.6489 ADA |
0.7415 USD |
0.7278 USD |
0.7761 USD |
0.7482 USD |
| 2025-02-04 |
0.7550 USD |
2,115,276.8296 ADA |
0.8141 USD |
0.7143 USD |
0.8201 USD |
0.7419 USD |
| 2025-02-03 |
0.7039 USD |
9,849,030.0904 ADA |
0.8045 USD |
0.5095 USD |
0.8249 USD |
0.8081 USD |
| 2025-02-02 |
0.8539 USD |
10,103,015.3304 ADA |
0.8964 USD |
0.7854 USD |
0.9122 USD |
0.8005 USD |
| 2025-02-01 |
0.9347 USD |
296,591.8857 ADA |
0.9437 USD |
0.9187 USD |
0.9576 USD |
0.9276 USD |
| 2025-01-31 |
0.9607 USD |
831,670.2558 ADA |
0.9608 USD |
0.9360 USD |
0.9873 USD |
0.9517 USD |
| 2025-01-30 |
0.9670 USD |
360,598.5036 ADA |
0.9416 USD |
0.9383 USD |
0.9888 USD |
0.9671 USD |
| 2025-01-29 |
0.9323 USD |
1,132,621.0900 ADA |
0.9170 USD |
0.9017 USD |
0.9610 USD |
0.9489 USD |
| 2025-01-28 |
0.9536 USD |
1,043,276.8238 ADA |
0.9356 USD |
0.9266 USD |
0.9698 USD |
0.9472 USD |
| 2025-01-27 |
0.8995 USD |
2,003,210.7302 ADA |
0.9516 USD |
0.8581 USD |
0.9591 USD |
0.8990 USD |
| 2025-01-26 |
0.9899 USD |
355,064.5151 ADA |
0.9755 USD |
0.9745 USD |
1.0003 USD |
0.9963 USD |
| 2025-01-25 |
0.9806 USD |
358,461.6134 ADA |
0.9705 USD |
0.9640 USD |
0.9918 USD |
0.9824 USD |
| 2025-01-24 |
0.9862 USD |
545,039.9270 ADA |
0.9888 USD |
0.9648 USD |
1.0100 USD |
0.9699 USD |
| 2025-01-23 |
0.9948 USD |
816,700.7358 ADA |
0.9844 USD |
0.9510 USD |
1.0117 USD |
0.9834 USD |
| 2025-01-22 |
1.0011 USD |
505,233.9599 ADA |
1.0047 USD |
0.9782 USD |
1.0195 USD |
1.0027 USD |
| 2025-01-21 |
0.9855 USD |
4,279,864.5044 ADA |
1.0095 USD |
0.9510 USD |
1.0280 USD |
1.0068 USD |
| 2025-01-20 |
1.0299 USD |
5,492,819.7787 ADA |
0.9927 USD |
0.9604 USD |
1.1009 USD |
1.0303 USD |
| 2025-01-19 |
1.0423 USD |
3,584,275.1208 ADA |
1.1043 USD |
0.9700 USD |
1.1516 USD |
0.9966 USD |
| 2025-01-18 |
1.0617 USD |
1,441,299.0582 ADA |
1.1334 USD |
1.0479 USD |
1.1459 USD |
1.0625 USD |
| 2025-01-17 |
1.1334 USD |
1,316,158.9884 ADA |
1.0929 USD |
1.0883 USD |
1.1653 USD |
1.1527 USD |
| 2025-01-16 |
1.0853 USD |
1,343,681.1224 ADA |
1.0779 USD |
1.0266 USD |
1.1446 USD |
1.1322 USD |
| 2025-01-15 |
1.0344 USD |
2,020,070.3273 ADA |
1.0011 USD |
0.9884 USD |
1.0831 USD |
1.0600 USD |
| 2025-01-14 |
0.9804 USD |
1,214,399.6151 ADA |
0.9477 USD |
0.9403 USD |
1.0122 USD |
0.9993 USD |
| 2025-01-13 |
0.9186 USD |
1,469,366.3910 ADA |
0.9676 USD |
0.8783 USD |
0.9927 USD |
0.9553 USD |
| 2025-01-12 |
1.0094 USD |
603,205.2851 ADA |
0.9970 USD |
0.9740 USD |
1.0380 USD |
0.9760 USD |
| 2025-01-11 |
1.0079 USD |
558,782.6552 ADA |
0.9323 USD |
0.9147 USD |
1.0142 USD |
1.0058 USD |
| 2025-01-10 |
0.9397 USD |
669,438.6645 ADA |
0.9103 USD |
0.9056 USD |
0.9756 USD |
0.9428 USD |