Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
0.2518 USD |
1,313,565.9975 ADA |
0.2493 USD |
0.2479 USD |
0.2561 USD |
0.2497 USD |
| 2023-09-28 |
0.2472 USD |
1,430,837.9667 ADA |
0.2449 USD |
0.2436 USD |
0.2510 USD |
0.2497 USD |
| 2023-09-27 |
0.2448 USD |
936,067.8999 ADA |
0.2456 USD |
0.2427 USD |
0.2488 USD |
0.2451 USD |
| 2023-09-26 |
0.2449 USD |
709,862.5009 ADA |
0.2460 USD |
0.2443 USD |
0.2482 USD |
0.2450 USD |
| 2023-09-25 |
0.2450 USD |
1,248,641.8816 ADA |
0.2429 USD |
0.2407 USD |
0.2463 USD |
0.2457 USD |
| 2023-09-24 |
0.2453 USD |
762,551.5328 ADA |
0.2465 USD |
0.2440 USD |
0.2466 USD |
0.2453 USD |
| 2023-09-23 |
0.2456 USD |
522,934.5452 ADA |
0.2455 USD |
0.2440 USD |
0.2472 USD |
0.2469 USD |
| 2023-09-22 |
0.2451 USD |
1,233,118.1209 ADA |
0.2455 USD |
0.2432 USD |
0.2467 USD |
0.2441 USD |
| 2023-09-21 |
0.2491 USD |
1,209,320.8659 ADA |
0.2519 USD |
0.2463 USD |
0.2533 USD |
0.2472 USD |
| 2023-09-20 |
0.2560 USD |
845,714.7160 ADA |
0.2555 USD |
0.2513 USD |
0.2567 USD |
0.2557 USD |
| 2023-09-19 |
0.2563 USD |
1,440,341.4331 ADA |
0.2522 USD |
0.2512 USD |
0.2583 USD |
0.2558 USD |
| 2023-09-18 |
0.2517 USD |
755,960.7906 ADA |
0.2472 USD |
0.2443 USD |
0.2562 USD |
0.2529 USD |
| 2023-09-17 |
0.2494 USD |
565,058.8932 ADA |
0.2500 USD |
0.2467 USD |
0.2514 USD |
0.2476 USD |
| 2023-09-16 |
0.2510 USD |
542,350.1691 ADA |
0.2508 USD |
0.2486 USD |
0.2540 USD |
0.2497 USD |
| 2023-09-15 |
0.2505 USD |
1,094,044.4173 ADA |
0.2516 USD |
0.2455 USD |
0.2554 USD |
0.2507 USD |
| 2023-09-14 |
0.2503 USD |
1,244,107.7722 ADA |
0.2490 USD |
0.2467 USD |
0.2531 USD |
0.2503 USD |
| 2023-09-13 |
0.2478 USD |
756,880.6193 ADA |
0.2454 USD |
0.2439 USD |
0.2504 USD |
0.2475 USD |
| 2023-09-12 |
0.2475 USD |
991,707.8934 ADA |
0.2423 USD |
0.2410 USD |
0.2528 USD |
0.2458 USD |
| 2023-09-11 |
0.2432 USD |
1,231,357.8596 ADA |
0.2494 USD |
0.2368 USD |
0.2495 USD |
0.2396 USD |
| 2023-09-10 |
0.2476 USD |
2,224,716.3225 ADA |
0.2532 USD |
0.2424 USD |
0.2532 USD |
0.2473 USD |
| 2023-09-09 |
0.2546 USD |
416,657.3930 ADA |
0.2545 USD |
0.2533 USD |
0.2559 USD |
0.2537 USD |
| 2023-09-08 |
0.2556 USD |
688,131.2593 ADA |
0.2584 USD |
0.2527 USD |
0.2602 USD |
0.2548 USD |
| 2023-09-07 |
0.2562 USD |
452,022.8481 ADA |
0.2580 USD |
0.2534 USD |
0.2585 USD |
0.2561 USD |
| 2023-09-06 |
0.2569 USD |
928,567.8818 ADA |
0.2580 USD |
0.2524 USD |
0.2618 USD |
0.2584 USD |
| 2023-09-05 |
0.2573 USD |
820,577.2995 ADA |
0.2563 USD |
0.2541 USD |
0.2590 USD |
0.2574 USD |
| 2023-09-04 |
0.2569 USD |
445,183.4550 ADA |
0.2563 USD |
0.2539 USD |
0.2601 USD |
0.2569 USD |
| 2023-09-03 |
0.2554 USD |
611,615.8914 ADA |
0.2563 USD |
0.2534 USD |
0.2570 USD |
0.2551 USD |
| 2023-09-02 |
0.2557 USD |
380,387.4852 ADA |
0.2551 USD |
0.2538 USD |
0.2576 USD |
0.2554 USD |
| 2023-09-01 |
0.2551 USD |
863,764.5891 ADA |
0.2556 USD |
0.2514 USD |
0.2589 USD |
0.2549 USD |
| 2023-08-31 |
0.2594 USD |
2,038,698.7232 ADA |
0.2655 USD |
0.2496 USD |
0.2667 USD |
0.2557 USD |
| 2023-08-30 |
0.2644 USD |
2,270,990.1947 ADA |
0.2732 USD |
0.2605 USD |
0.2732 USD |
0.2638 USD |
| 2023-08-29 |
0.2732 USD |
3,989,696.1365 ADA |
0.2679 USD |
0.2607 USD |
0.2807 USD |
0.2747 USD |
| 2023-08-28 |
0.2665 USD |
1,120,534.0318 ADA |
0.2635 USD |
0.2587 USD |
0.2673 USD |
0.2659 USD |
| 2023-08-27 |
0.2630 USD |
716,792.7416 ADA |
0.2612 USD |
0.2603 USD |
0.2654 USD |
0.2625 USD |
| 2023-08-26 |
0.2598 USD |
549,545.7517 ADA |
0.2612 USD |
0.2581 USD |
0.2618 USD |
0.2618 USD |
| 2023-08-25 |
0.2615 USD |
2,147,002.5034 ADA |
0.2660 USD |
0.2596 USD |
0.2710 USD |
0.2612 USD |
| 2023-08-24 |
0.2670 USD |
1,239,661.1012 ADA |
0.2689 USD |
0.2626 USD |
0.2717 USD |
0.2656 USD |
| 2023-08-23 |
0.2647 USD |
1,239,600.1678 ADA |
0.2589 USD |
0.2585 USD |
0.2701 USD |
0.2652 USD |
| 2023-08-22 |
0.2579 USD |
1,400,411.4157 ADA |
0.2630 USD |
0.2521 USD |
0.2634 USD |
0.2542 USD |
| 2023-08-21 |
0.2659 USD |
1,809,968.1575 ADA |
0.2708 USD |
0.2591 USD |
0.2722 USD |
0.2648 USD |
| 2023-08-20 |
0.2692 USD |
900,868.0853 ADA |
0.2692 USD |
0.2652 USD |
0.2735 USD |
0.2716 USD |
| 2023-08-19 |
0.2646 USD |
1,046,690.2897 ADA |
0.2642 USD |
0.2607 USD |
0.2699 USD |
0.2686 USD |
| 2023-08-18 |
0.2621 USD |
10,240,264.1377 ADA |
0.2558 USD |
0.2549 USD |
0.2674 USD |
0.2646 USD |
| 2023-08-17 |
0.2643 USD |
13,974,968.9977 ADA |
0.2743 USD |
0.2350 USD |
0.2784 USD |
0.2579 USD |
| 2023-08-16 |
0.2753 USD |
4,606,147.5004 ADA |
0.2820 USD |
0.2655 USD |
0.2828 USD |
0.2706 USD |
| 2023-08-15 |
0.2831 USD |
3,096,981.6464 ADA |
0.2906 USD |
0.2744 USD |
0.2912 USD |
0.2827 USD |
| 2023-08-14 |
0.2902 USD |
1,714,107.5395 ADA |
0.2896 USD |
0.2874 USD |
0.2927 USD |
0.2910 USD |
| 2023-08-13 |
0.2916 USD |
693,979.1791 ADA |
0.2921 USD |
0.2900 USD |
0.2937 USD |
0.2922 USD |
| 2023-08-12 |
0.2937 USD |
498,099.0117 ADA |
0.2927 USD |
0.2912 USD |
0.2947 USD |
0.2919 USD |
| 2023-08-11 |
0.2963 USD |
852,364.4491 ADA |
0.2964 USD |
0.2931 USD |
0.2977 USD |
0.2932 USD |