Identifier on Bitfinex: tADAUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-09-10 |
0.3434 USD |
928,396.1269 ADA |
0.3435 USD |
0.3380 USD |
0.3461 USD |
0.3434 USD |
2024-09-09 |
0.3440 USD |
1,067,831.2460 ADA |
0.3403 USD |
0.3384 USD |
0.3496 USD |
0.3442 USD |
2024-09-08 |
0.3355 USD |
1,796,039.7102 ADA |
0.3262 USD |
0.3247 USD |
0.3419 USD |
0.3371 USD |
2024-09-07 |
0.3254 USD |
1,606,544.2548 ADA |
0.3160 USD |
0.3160 USD |
0.3287 USD |
0.3254 USD |
2024-09-06 |
0.3213 USD |
1,539,379.4930 ADA |
0.3258 USD |
0.3040 USD |
0.3326 USD |
0.3157 USD |
2024-09-05 |
0.3256 USD |
2,398,436.2093 ADA |
0.3241 USD |
0.3205 USD |
0.3404 USD |
0.3258 USD |
2024-09-04 |
0.3235 USD |
2,012,822.2577 ADA |
0.3193 USD |
0.3066 USD |
0.3298 USD |
0.3235 USD |
2024-09-03 |
0.3273 USD |
685,228.2167 ADA |
0.3362 USD |
0.3205 USD |
0.3404 USD |
0.3242 USD |
2024-09-02 |
0.3321 USD |
501,887.6357 ADA |
0.3329 USD |
0.3262 USD |
0.3382 USD |
0.3372 USD |
2024-09-01 |
0.3412 USD |
1,214,425.1952 ADA |
0.3458 USD |
0.3350 USD |
0.3468 USD |
0.3373 USD |
2024-08-31 |
0.3487 USD |
1,054,469.4979 ADA |
0.3479 USD |
0.3458 USD |
0.3515 USD |
0.3462 USD |
2024-08-30 |
0.3531 USD |
3,279,766.6433 ADA |
0.3587 USD |
0.3384 USD |
0.3627 USD |
0.3486 USD |
2024-08-29 |
0.3575 USD |
1,805,599.8963 ADA |
0.3515 USD |
0.3498 USD |
0.3685 USD |
0.3561 USD |
2024-08-28 |
0.3519 USD |
1,202,137.9252 ADA |
0.3506 USD |
0.3413 USD |
0.3616 USD |
0.3516 USD |
2024-08-27 |
0.3661 USD |
1,562,827.9397 ADA |
0.3669 USD |
0.3437 USD |
0.3734 USD |
0.3500 USD |
2024-08-26 |
0.3781 USD |
1,095,610.5055 ADA |
0.3858 USD |
0.3669 USD |
0.3882 USD |
0.3678 USD |
2024-08-25 |
0.3859 USD |
1,153,839.4231 ADA |
0.3941 USD |
0.3780 USD |
0.3948 USD |
0.3873 USD |
2024-08-24 |
0.3939 USD |
594,554.8091 ADA |
0.3918 USD |
0.3887 USD |
0.4023 USD |
0.4016 USD |
2024-08-23 |
0.3820 USD |
3,604,713.3280 ADA |
0.3777 USD |
0.3747 USD |
0.3939 USD |
0.3905 USD |
2024-08-22 |
0.3703 USD |
1,205,765.5853 ADA |
0.3698 USD |
0.3650 USD |
0.3764 USD |
0.3715 USD |
2024-08-21 |
0.3571 USD |
2,180,884.4637 ADA |
0.3451 USD |
0.3436 USD |
0.3700 USD |
0.3695 USD |
2024-08-20 |
0.3433 USD |
595,179.3972 ADA |
0.3374 USD |
0.3364 USD |
0.3491 USD |
0.3487 USD |
2024-08-19 |
0.3379 USD |
546,226.6886 ADA |
0.3342 USD |
0.3285 USD |
0.3384 USD |
0.3380 USD |
2024-08-18 |
0.3360 USD |
513,570.0398 ADA |
0.3380 USD |
0.3335 USD |
0.3405 USD |
0.3355 USD |
2024-08-17 |
0.3332 USD |
338,959.0745 ADA |
0.3305 USD |
0.3280 USD |
0.3395 USD |
0.3364 USD |
2024-08-16 |
0.3323 USD |
2,035,667.9489 ADA |
0.3252 USD |
0.3208 USD |
0.3459 USD |
0.3340 USD |
2024-08-15 |
0.3354 USD |
1,086,505.0390 ADA |
0.3364 USD |
0.3226 USD |
0.3419 USD |
0.3232 USD |
2024-08-14 |
0.3388 USD |
451,675.9905 ADA |
0.3399 USD |
0.3317 USD |
0.3459 USD |
0.3348 USD |
2024-08-13 |
0.3373 USD |
819,509.4413 ADA |
0.3396 USD |
0.3315 USD |
0.3417 USD |
0.3388 USD |
2024-08-12 |
0.3356 USD |
1,594,354.0571 ADA |
0.3291 USD |
0.3272 USD |
0.3458 USD |
0.3393 USD |
2024-08-11 |
0.3477 USD |
566,629.6938 ADA |
0.3462 USD |
0.3393 USD |
0.3571 USD |
0.3406 USD |
2024-08-10 |
0.3482 USD |
750,173.0245 ADA |
0.3491 USD |
0.3452 USD |
0.3530 USD |
0.3481 USD |
2024-08-09 |
0.3469 USD |
1,490,465.4848 ADA |
0.3513 USD |
0.3374 USD |
0.3552 USD |
0.3474 USD |
2024-08-08 |
0.3407 USD |
976,034.2766 ADA |
0.3239 USD |
0.3193 USD |
0.3454 USD |
0.3402 USD |
2024-08-07 |
0.3307 USD |
1,496,489.5684 ADA |
0.3308 USD |
0.3165 USD |
0.3414 USD |
0.3190 USD |
2024-08-06 |
0.3295 USD |
2,134,474.0675 ADA |
0.3128 USD |
0.3128 USD |
0.3375 USD |
0.3329 USD |
2024-08-05 |
0.3048 USD |
5,932,309.5406 ADA |
0.3452 USD |
0.2770 USD |
0.3468 USD |
0.3201 USD |
2024-08-04 |
0.3576 USD |
1,076,235.7529 ADA |
0.3635 USD |
0.3434 USD |
0.3682 USD |
0.3446 USD |
2024-08-03 |
0.3667 USD |
859,083.2790 ADA |
0.3648 USD |
0.3539 USD |
0.3735 USD |
0.3711 USD |
2024-08-02 |
0.3774 USD |
2,470,948.8778 ADA |
0.3943 USD |
0.3584 USD |
0.3957 USD |
0.3662 USD |
2024-08-01 |
0.3909 USD |
1,810,344.4095 ADA |
0.3890 USD |
0.3688 USD |
0.3967 USD |
0.3902 USD |
2024-07-31 |
0.4039 USD |
1,051,616.3416 ADA |
0.4021 USD |
0.4000 USD |
0.4084 USD |
0.4028 USD |
2024-07-30 |
0.4036 USD |
1,335,903.9826 ADA |
0.4036 USD |
0.3950 USD |
0.4080 USD |
0.4011 USD |
2024-07-29 |
0.4177 USD |
794,542.2697 ADA |
0.4082 USD |
0.4055 USD |
0.4283 USD |
0.4124 USD |
2024-07-28 |
0.4123 USD |
386,820.5426 ADA |
0.4166 USD |
0.4063 USD |
0.4215 USD |
0.4069 USD |
2024-07-27 |
0.4220 USD |
1,780,393.9544 ADA |
0.4180 USD |
0.4146 USD |
0.4304 USD |
0.4219 USD |
2024-07-26 |
0.4101 USD |
1,290,581.8117 ADA |
0.3954 USD |
0.3954 USD |
0.4177 USD |
0.4158 USD |
2024-07-25 |
0.3934 USD |
3,126,436.3148 ADA |
0.4068 USD |
0.3821 USD |
0.4090 USD |
0.3934 USD |
2024-07-24 |
0.4137 USD |
3,259,105.6921 ADA |
0.4107 USD |
0.4050 USD |
0.4227 USD |
0.4074 USD |
2024-07-23 |
0.4165 USD |
3,028,624.0726 ADA |
0.4268 USD |
0.4035 USD |
0.4305 USD |
0.4118 USD |