Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-10 |
0.2989 USD |
1,589,241.2447 ADA |
0.3016 USD |
0.2959 USD |
0.3019 USD |
0.2966 USD |
| 2023-08-09 |
0.3014 USD |
1,767,886.0436 ADA |
0.2976 USD |
0.2960 USD |
0.3018 USD |
0.3016 USD |
| 2023-08-08 |
0.2960 USD |
1,850,113.3986 ADA |
0.2912 USD |
0.2904 USD |
0.3030 USD |
0.2997 USD |
| 2023-08-07 |
0.2880 USD |
2,160,765.4049 ADA |
0.2926 USD |
0.2822 USD |
0.2961 USD |
0.2890 USD |
| 2023-08-06 |
0.2936 USD |
707,391.2691 ADA |
0.2939 USD |
0.2907 USD |
0.2959 USD |
0.2922 USD |
| 2023-08-05 |
0.2919 USD |
1,006,603.8222 ADA |
0.2934 USD |
0.2903 USD |
0.2941 USD |
0.2924 USD |
| 2023-08-04 |
0.2935 USD |
1,514,530.8435 ADA |
0.2925 USD |
0.2902 USD |
0.2973 USD |
0.2938 USD |
| 2023-08-03 |
0.2957 USD |
2,100,946.0678 ADA |
0.2995 USD |
0.2893 USD |
0.3016 USD |
0.2933 USD |
| 2023-08-02 |
0.3044 USD |
1,443,798.4099 ADA |
0.3108 USD |
0.2978 USD |
0.3121 USD |
0.3025 USD |
| 2023-08-01 |
0.3029 USD |
2,833,537.7564 ADA |
0.3072 USD |
0.2949 USD |
0.3088 USD |
0.3067 USD |
| 2023-07-31 |
0.3132 USD |
1,296,005.0943 ADA |
0.3159 USD |
0.3079 USD |
0.3190 USD |
0.3101 USD |
| 2023-07-30 |
0.3132 USD |
2,911,730.7346 ADA |
0.3129 USD |
0.3055 USD |
0.3186 USD |
0.3114 USD |
| 2023-07-29 |
0.3123 USD |
1,134,049.9787 ADA |
0.3102 USD |
0.3092 USD |
0.3141 USD |
0.3132 USD |
| 2023-07-28 |
0.3111 USD |
736,634.9482 ADA |
0.3081 USD |
0.3065 USD |
0.3136 USD |
0.3115 USD |
| 2023-07-27 |
0.3090 USD |
1,121,580.4970 ADA |
0.3064 USD |
0.3058 USD |
0.3140 USD |
0.3078 USD |
| 2023-07-26 |
0.3045 USD |
1,098,835.6398 ADA |
0.3042 USD |
0.3005 USD |
0.3112 USD |
0.3079 USD |
| 2023-07-25 |
0.3040 USD |
1,526,739.1889 ADA |
0.3055 USD |
0.3025 USD |
0.3082 USD |
0.3039 USD |
| 2023-07-24 |
0.3078 USD |
1,917,188.7804 ADA |
0.3171 USD |
0.3004 USD |
0.3193 USD |
0.3055 USD |
| 2023-07-23 |
0.3156 USD |
1,542,225.6506 ADA |
0.3104 USD |
0.3078 USD |
0.3195 USD |
0.3157 USD |
| 2023-07-22 |
0.3118 USD |
1,270,316.5269 ADA |
0.3132 USD |
0.3066 USD |
0.3152 USD |
0.3132 USD |
| 2023-07-21 |
0.3148 USD |
1,110,221.0297 ADA |
0.3158 USD |
0.3108 USD |
0.3189 USD |
0.3140 USD |
| 2023-07-20 |
0.3233 USD |
3,261,768.5205 ADA |
0.3231 USD |
0.3136 USD |
0.3329 USD |
0.3162 USD |
| 2023-07-19 |
0.3170 USD |
2,524,853.0509 ADA |
0.3091 USD |
0.3072 USD |
0.3263 USD |
0.3246 USD |
| 2023-07-18 |
0.3062 USD |
2,137,812.2474 ADA |
0.3128 USD |
0.3000 USD |
0.3146 USD |
0.3071 USD |
| 2023-07-17 |
0.3139 USD |
2,805,334.6755 ADA |
0.3148 USD |
0.3058 USD |
0.3200 USD |
0.3131 USD |
| 2023-07-16 |
0.3204 USD |
5,644,070.0158 ADA |
0.3263 USD |
0.3137 USD |
0.3282 USD |
0.3160 USD |
| 2023-07-15 |
0.3263 USD |
2,758,204.4478 ADA |
0.3283 USD |
0.3245 USD |
0.3380 USD |
0.3264 USD |
| 2023-07-14 |
0.3463 USD |
9,228,298.3084 ADA |
0.3574 USD |
0.3167 USD |
0.3788 USD |
0.3245 USD |
| 2023-07-13 |
0.3160 USD |
13,367,339.2997 ADA |
0.2894 USD |
0.2863 USD |
0.3680 USD |
0.3363 USD |
| 2023-07-12 |
0.2927 USD |
3,233,094.4268 ADA |
0.2932 USD |
0.2853 USD |
0.2957 USD |
0.2876 USD |
| 2023-07-11 |
0.2910 USD |
2,032,655.2752 ADA |
0.2886 USD |
0.2877 USD |
0.2937 USD |
0.2909 USD |
| 2023-07-10 |
0.2841 USD |
9,015,987.9674 ADA |
0.2846 USD |
0.2781 USD |
0.2930 USD |
0.2879 USD |
| 2023-07-09 |
0.2878 USD |
3,074,052.6457 ADA |
0.2912 USD |
0.2834 USD |
0.2920 USD |
0.2835 USD |
| 2023-07-08 |
0.2868 USD |
2,768,458.2865 ADA |
0.2849 USD |
0.2819 USD |
0.2935 USD |
0.2887 USD |
| 2023-07-07 |
0.2823 USD |
2,246,325.0914 ADA |
0.2791 USD |
0.2762 USD |
0.2856 USD |
0.2843 USD |
| 2023-07-06 |
0.2857 USD |
3,741,705.8188 ADA |
0.2844 USD |
0.2767 USD |
0.2939 USD |
0.2824 USD |
| 2023-07-05 |
0.2871 USD |
3,221,108.5971 ADA |
0.2927 USD |
0.2799 USD |
0.2965 USD |
0.2848 USD |
| 2023-07-04 |
0.2966 USD |
1,899,762.6995 ADA |
0.2964 USD |
0.2925 USD |
0.3022 USD |
0.2939 USD |
| 2023-07-03 |
0.2945 USD |
2,814,252.1016 ADA |
0.2930 USD |
0.2909 USD |
0.2995 USD |
0.2962 USD |
| 2023-07-02 |
0.2914 USD |
2,018,966.7618 ADA |
0.2926 USD |
0.2854 USD |
0.2941 USD |
0.2924 USD |
| 2023-07-01 |
0.2884 USD |
1,430,642.6760 ADA |
0.2873 USD |
0.2813 USD |
0.2938 USD |
0.2900 USD |
| 2023-06-30 |
0.2865 USD |
10,424,400.3182 ADA |
0.2757 USD |
0.2676 USD |
0.2997 USD |
0.2877 USD |
| 2023-06-29 |
0.2749 USD |
2,781,547.6493 ADA |
0.2670 USD |
0.2668 USD |
0.2783 USD |
0.2755 USD |