Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-09 |
0.9190 USD |
1,034,347.8676 ADA |
0.9469 USD |
0.8820 USD |
0.9615 USD |
0.9209 USD |
| 2025-01-08 |
0.9854 USD |
1,427,802.2285 ADA |
0.9920 USD |
0.9166 USD |
1.0245 USD |
0.9194 USD |
| 2025-01-07 |
1.0889 USD |
2,596,469.8727 ADA |
1.0913 USD |
1.0081 USD |
1.1521 USD |
1.0117 USD |
| 2025-01-06 |
1.0889 USD |
1,458,385.1910 ADA |
1.0922 USD |
1.0634 USD |
1.1180 USD |
1.0987 USD |
| 2025-01-05 |
1.0844 USD |
2,763,265.8307 ADA |
1.0709 USD |
1.0514 USD |
1.1137 USD |
1.0893 USD |
| 2025-01-04 |
1.0768 USD |
1,783,786.4628 ADA |
1.0941 USD |
1.0564 USD |
1.1156 USD |
1.0725 USD |
| 2025-01-03 |
1.0504 USD |
2,226,012.4132 ADA |
0.9645 USD |
0.9610 USD |
1.1149 USD |
1.0955 USD |
| 2025-01-02 |
0.9648 USD |
1,273,830.3045 ADA |
0.9280 USD |
0.9260 USD |
0.9845 USD |
0.9680 USD |
| 2025-01-01 |
0.8628 USD |
1,075,652.6253 ADA |
0.8485 USD |
0.8396 USD |
0.8953 USD |
0.8831 USD |
| 2024-12-31 |
0.8507 USD |
593,416.0066 ADA |
0.8626 USD |
0.8419 USD |
0.8799 USD |
0.8500 USD |
| 2024-12-30 |
0.8678 USD |
1,392,225.2861 ADA |
0.8597 USD |
0.8312 USD |
0.9047 USD |
0.8742 USD |
| 2024-12-29 |
0.8834 USD |
1,334,969.5153 ADA |
0.8881 USD |
0.8528 USD |
0.9143 USD |
0.8561 USD |
| 2024-12-28 |
0.8839 USD |
492,878.7669 ADA |
0.8795 USD |
0.8676 USD |
0.9010 USD |
0.8936 USD |
| 2024-12-27 |
0.8715 USD |
1,024,287.2149 ADA |
0.8628 USD |
0.8579 USD |
0.9147 USD |
0.8716 USD |
| 2024-12-26 |
0.8609 USD |
1,438,703.1851 ADA |
0.9190 USD |
0.8524 USD |
0.9285 USD |
0.8564 USD |
| 2024-12-25 |
0.9218 USD |
712,990.3967 ADA |
0.9359 USD |
0.9000 USD |
0.9405 USD |
0.9115 USD |
| 2024-12-24 |
0.9272 USD |
1,143,719.7000 ADA |
0.9267 USD |
0.8926 USD |
0.9516 USD |
0.9243 USD |
| 2024-12-23 |
0.8696 USD |
446,918.1463 ADA |
0.8811 USD |
0.8638 USD |
0.9155 USD |
0.8684 USD |
| 2024-12-22 |
0.8992 USD |
1,148,144.8473 ADA |
0.8965 USD |
0.8703 USD |
0.9258 USD |
0.8960 USD |