Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-25 |
0.3917 USD |
569,602.9691 ADA |
0.3861 USD |
0.3844 USD |
0.3957 USD |
0.3946 USD |
| 2023-11-24 |
0.3909 USD |
2,006,561.2134 ADA |
0.3876 USD |
0.3851 USD |
0.3975 USD |
0.3876 USD |
| 2023-11-23 |
0.3825 USD |
1,438,756.4381 ADA |
0.3805 USD |
0.3764 USD |
0.3871 USD |
0.3863 USD |
| 2023-11-22 |
0.3752 USD |
1,335,985.4750 ADA |
0.3568 USD |
0.3560 USD |
0.3873 USD |
0.3843 USD |
| 2023-11-21 |
0.3764 USD |
1,530,975.9774 ADA |
0.3801 USD |
0.3607 USD |
0.3899 USD |
0.3659 USD |
| 2023-11-20 |
0.3908 USD |
2,431,519.9585 ADA |
0.3831 USD |
0.3787 USD |
0.3994 USD |
0.3833 USD |
| 2023-11-19 |
0.3772 USD |
1,144,855.3306 ADA |
0.3779 USD |
0.3690 USD |
0.3856 USD |
0.3846 USD |
| 2023-11-18 |
0.3642 USD |
1,238,924.6127 ADA |
0.3675 USD |
0.3494 USD |
0.3776 USD |
0.3770 USD |
| 2023-11-17 |
0.3639 USD |
1,336,176.8475 ADA |
0.3705 USD |
0.3532 USD |
0.3779 USD |
0.3635 USD |
| 2023-11-16 |
0.3888 USD |
3,987,264.1401 ADA |
0.3790 USD |
0.3584 USD |
0.4097 USD |
0.3692 USD |
| 2023-11-15 |
0.3660 USD |
1,901,185.3855 ADA |
0.3578 USD |
0.3537 USD |
0.3766 USD |
0.3741 USD |
| 2023-11-14 |
0.3580 USD |
1,080,644.5191 ADA |
0.3569 USD |
0.3400 USD |
0.3722 USD |
0.3528 USD |
| 2023-11-13 |
0.3687 USD |
926,752.1813 ADA |
0.3832 USD |
0.3533 USD |
0.3884 USD |
0.3584 USD |
| 2023-11-12 |
0.3824 USD |
2,110,555.6828 ADA |
0.3843 USD |
0.3707 USD |
0.3912 USD |
0.3820 USD |
| 2023-11-11 |
0.3850 USD |
1,480,104.4732 ADA |
0.3857 USD |
0.3702 USD |
0.3953 USD |
0.3905 USD |
| 2023-11-10 |
0.3712 USD |
2,195,254.4142 ADA |
0.3682 USD |
0.3632 USD |
0.3804 USD |
0.3740 USD |
| 2023-11-09 |
0.3658 USD |
4,378,368.6525 ADA |
0.3575 USD |
0.3413 USD |
0.3866 USD |
0.3653 USD |
| 2023-11-08 |
0.3549 USD |
1,703,005.9974 ADA |
0.3515 USD |
0.3493 USD |
0.3596 USD |
0.3571 USD |
| 2023-11-07 |
0.3503 USD |
2,538,213.1060 ADA |
0.3626 USD |
0.3337 USD |
0.3652 USD |
0.3515 USD |
| 2023-11-06 |
0.3525 USD |
2,547,638.0233 ADA |
0.3427 USD |
0.3386 USD |
0.3663 USD |
0.3652 USD |
| 2023-11-05 |
0.3433 USD |
1,820,412.0652 ADA |
0.3285 USD |
0.3269 USD |
0.3504 USD |
0.3432 USD |
| 2023-11-04 |
0.3263 USD |
1,473,248.3282 ADA |
0.3296 USD |
0.3213 USD |
0.3311 USD |
0.3293 USD |
| 2023-11-03 |
0.3196 USD |
2,669,145.9431 ADA |
0.3227 USD |
0.3119 USD |
0.3270 USD |
0.3233 USD |
| 2023-11-02 |
0.3247 USD |
3,573,453.2991 ADA |
0.3075 USD |
0.2988 USD |
0.3295 USD |
0.3225 USD |
| 2023-11-01 |
0.3077 USD |
2,680,149.9315 ADA |
0.2928 USD |
0.2848 USD |
0.3091 USD |
0.3065 USD |
| 2023-10-31 |
0.2975 USD |
2,456,056.3519 ADA |
0.3033 USD |
0.2850 USD |
0.3049 USD |
0.2915 USD |
| 2023-10-30 |
0.3003 USD |
2,094,501.4749 ADA |
0.2959 USD |
0.2922 USD |
0.3024 USD |
0.3004 USD |
| 2023-10-29 |
0.2955 USD |
893,277.7122 ADA |
0.2911 USD |
0.2883 USD |
0.2990 USD |
0.2962 USD |
| 2023-10-28 |
0.2940 USD |
1,321,569.9806 ADA |
0.2897 USD |
0.2890 USD |
0.2974 USD |
0.2914 USD |
| 2023-10-27 |
0.2866 USD |
1,621,479.9971 ADA |
0.2864 USD |
0.2808 USD |
0.2927 USD |
0.2882 USD |
| 2023-10-26 |
0.2895 USD |
3,103,522.5073 ADA |
0.2809 USD |
0.2809 USD |
0.2975 USD |
0.2850 USD |
| 2023-10-25 |
0.2816 USD |
1,419,865.4390 ADA |
0.2797 USD |
0.2768 USD |
0.2897 USD |
0.2807 USD |
| 2023-10-24 |
0.2837 USD |
2,765,268.1920 ADA |
0.2812 USD |
0.2739 USD |
0.2938 USD |
0.2780 USD |
| 2023-10-23 |
0.2664 USD |
1,969,545.7943 ADA |
0.2644 USD |
0.2620 USD |
0.2697 USD |
0.2690 USD |
| 2023-10-22 |
0.2594 USD |
961,289.5860 ADA |
0.2589 USD |
0.2560 USD |
0.2634 USD |
0.2606 USD |
| 2023-10-21 |
0.2574 USD |
1,456,063.5401 ADA |
0.2514 USD |
0.2500 USD |
0.2627 USD |
0.2603 USD |
| 2023-10-20 |
0.2505 USD |
1,096,651.8458 ADA |
0.2474 USD |
0.2457 USD |
0.2536 USD |
0.2518 USD |
| 2023-10-19 |
0.2416 USD |
1,214,782.5005 ADA |
0.2431 USD |
0.2390 USD |
0.2468 USD |
0.2442 USD |
| 2023-10-18 |
0.2433 USD |
663,297.6603 ADA |
0.2463 USD |
0.2424 USD |
0.2483 USD |
0.2432 USD |
| 2023-10-17 |
0.2491 USD |
715,599.3084 ADA |
0.2515 USD |
0.2446 USD |
0.2517 USD |
0.2469 USD |
| 2023-10-16 |
0.2541 USD |
2,771,847.2344 ADA |
0.2475 USD |
0.2475 USD |
0.2608 USD |
0.2523 USD |
| 2023-10-15 |
0.2472 USD |
622,971.6566 ADA |
0.2474 USD |
0.2457 USD |
0.2486 USD |
0.2471 USD |
| 2023-10-14 |
0.2467 USD |
373,187.4273 ADA |
0.2461 USD |
0.2451 USD |
0.2479 USD |
0.2473 USD |
| 2023-10-13 |
0.2466 USD |
484,178.5003 ADA |
0.2463 USD |
0.2454 USD |
0.2498 USD |
0.2465 USD |
| 2023-10-12 |
0.2449 USD |
762,372.5488 ADA |
0.2479 USD |
0.2423 USD |
0.2481 USD |
0.2451 USD |
| 2023-10-11 |
0.2468 USD |
732,157.1443 ADA |
0.2494 USD |
0.2445 USD |
0.2495 USD |
0.2468 USD |
| 2023-10-10 |
0.2495 USD |
1,800,563.7456 ADA |
0.2515 USD |
0.2470 USD |
0.2535 USD |
0.2496 USD |
| 2023-10-09 |
0.2525 USD |
885,016.8827 ADA |
0.2561 USD |
0.2490 USD |
0.2588 USD |
0.2523 USD |
| 2023-10-08 |
0.2569 USD |
481,666.4133 ADA |
0.2587 USD |
0.2554 USD |
0.2591 USD |
0.2565 USD |
| 2023-10-07 |
0.2608 USD |
821,534.5477 ADA |
0.2644 USD |
0.2566 USD |
0.2659 USD |
0.2574 USD |