Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-27 |
0.4658 USD |
575,104.8304 ADA |
0.4588 USD |
0.4570 USD |
0.4748 USD |
0.4677 USD |
| 2024-05-26 |
0.4606 USD |
623,413.5715 ADA |
0.4626 USD |
0.4576 USD |
0.4633 USD |
0.4591 USD |
| 2024-05-25 |
0.4622 USD |
547,180.2854 ADA |
0.4603 USD |
0.4578 USD |
0.4652 USD |
0.4627 USD |
| 2024-05-24 |
0.4629 USD |
1,378,600.8800 ADA |
0.4659 USD |
0.4549 USD |
0.4701 USD |
0.4637 USD |
| 2024-05-23 |
0.4708 USD |
2,299,720.4616 ADA |
0.4838 USD |
0.4441 USD |
0.4890 USD |
0.4641 USD |
| 2024-05-22 |
0.4823 USD |
968,320.5542 ADA |
0.4951 USD |
0.4754 USD |
0.4956 USD |
0.4838 USD |
| 2024-05-21 |
0.5030 USD |
1,465,345.5943 ADA |
0.5029 USD |
0.4910 USD |
0.5105 USD |
0.4934 USD |
| 2024-05-20 |
0.4697 USD |
1,984,349.5088 ADA |
0.4680 USD |
0.4611 USD |
0.4784 USD |
0.4714 USD |
| 2024-05-19 |
0.4757 USD |
888,389.2787 ADA |
0.4822 USD |
0.4651 USD |
0.4842 USD |
0.4708 USD |
| 2024-05-18 |
0.4819 USD |
374,057.2911 ADA |
0.4826 USD |
0.4764 USD |
0.4868 USD |
0.4814 USD |
| 2024-05-17 |
0.4763 USD |
1,930,326.2389 ADA |
0.4615 USD |
0.4564 USD |
0.4916 USD |
0.4826 USD |
| 2024-05-16 |
0.4565 USD |
940,709.0486 ADA |
0.4545 USD |
0.4491 USD |
0.4634 USD |
0.4605 USD |
| 2024-05-15 |
0.4440 USD |
945,253.1174 ADA |
0.4299 USD |
0.4270 USD |
0.4557 USD |
0.4526 USD |
| 2024-05-14 |
0.4280 USD |
1,558,545.9633 ADA |
0.4368 USD |
0.4268 USD |
0.4389 USD |
0.4280 USD |
| 2024-05-13 |
0.4415 USD |
2,094,959.4643 ADA |
0.4386 USD |
0.4264 USD |
0.4538 USD |
0.4379 USD |
| 2024-05-12 |
0.4407 USD |
282,796.3536 ADA |
0.4393 USD |
0.4374 USD |
0.4439 USD |
0.4384 USD |
| 2024-05-11 |
0.4447 USD |
221,990.7292 ADA |
0.4475 USD |
0.4386 USD |
0.4510 USD |
0.4400 USD |
| 2024-05-10 |
0.4589 USD |
584,760.2387 ADA |
0.4644 USD |
0.4440 USD |
0.4696 USD |
0.4461 USD |
| 2024-05-09 |
0.4572 USD |
664,605.2307 ADA |
0.4527 USD |
0.4486 USD |
0.4652 USD |
0.4610 USD |
| 2024-05-08 |
0.4543 USD |
1,235,691.8880 ADA |
0.4422 USD |
0.4367 USD |
0.4699 USD |
0.4590 USD |
| 2024-05-07 |
0.4516 USD |
769,823.0141 ADA |
0.4562 USD |
0.4442 USD |
0.4571 USD |
0.4477 USD |
| 2024-05-06 |
0.4562 USD |
1,074,070.8301 ADA |
0.4601 USD |
0.4524 USD |
0.4764 USD |
0.4564 USD |
| 2024-05-05 |
0.4595 USD |
606,723.2979 ADA |
0.4640 USD |
0.4535 USD |
0.4666 USD |
0.4597 USD |
| 2024-05-04 |
0.4697 USD |
496,741.0568 ADA |
0.4678 USD |
0.4644 USD |
0.4771 USD |
0.4664 USD |
| 2024-05-03 |
0.4592 USD |
807,220.1734 ADA |
0.4596 USD |
0.4468 USD |
0.4699 USD |
0.4663 USD |
| 2024-05-02 |
0.4557 USD |
2,030,471.1355 ADA |
0.4505 USD |
0.4400 USD |
0.4636 USD |
0.4557 USD |
| 2024-05-01 |
0.4340 USD |
2,110,256.5088 ADA |
0.4425 USD |
0.4189 USD |
0.4576 USD |
0.4476 USD |
| 2024-04-30 |
0.4397 USD |
1,517,726.0610 ADA |
0.4571 USD |
0.4260 USD |
0.4637 USD |
0.4411 USD |
| 2024-04-29 |
0.4546 USD |
511,689.3060 ADA |
0.4611 USD |
0.4467 USD |
0.4641 USD |
0.4534 USD |
| 2024-04-28 |
0.4732 USD |
960,044.2200 ADA |
0.4683 USD |
0.4671 USD |
0.4788 USD |
0.4708 USD |
| 2024-04-27 |
0.4561 USD |
1,447,945.5598 ADA |
0.4648 USD |
0.4448 USD |
0.4703 USD |
0.4657 USD |
| 2024-04-26 |
0.4709 USD |
740,097.0151 ADA |
0.4707 USD |
0.4617 USD |
0.4792 USD |
0.4677 USD |
| 2024-04-25 |
0.4710 USD |
1,545,335.2292 ADA |
0.4753 USD |
0.4636 USD |
0.4798 USD |
0.4709 USD |
| 2024-04-24 |
0.4788 USD |
1,175,465.3442 ADA |
0.5026 USD |
0.4730 USD |
0.5111 USD |
0.4810 USD |
| 2024-04-23 |
0.5124 USD |
3,474,768.6587 ADA |
0.5176 USD |
0.5032 USD |
0.5225 USD |
0.5064 USD |
| 2024-04-22 |
0.5186 USD |
2,450,946.2623 ADA |
0.5000 USD |
0.4958 USD |
0.5209 USD |
0.5177 USD |
| 2024-04-21 |
0.5063 USD |
1,973,670.2561 ADA |
0.5069 USD |
0.4881 USD |
0.5139 USD |
0.4985 USD |
| 2024-04-20 |
0.5025 USD |
2,288,369.2320 ADA |
0.4714 USD |
0.4663 USD |
0.5083 USD |
0.5026 USD |
| 2024-04-19 |
0.4714 USD |
2,642,456.1170 ADA |
0.4583 USD |
0.4235 USD |
0.4759 USD |
0.4698 USD |
| 2024-04-18 |
0.4511 USD |
2,062,106.1210 ADA |
0.4475 USD |
0.4349 USD |
0.4622 USD |
0.4472 USD |
| 2024-04-17 |
0.4447 USD |
2,242,620.1980 ADA |
0.4582 USD |
0.4287 USD |
0.4652 USD |
0.4434 USD |
| 2024-04-16 |
0.4592 USD |
2,171,930.6795 ADA |
0.4606 USD |
0.4400 USD |
0.4789 USD |
0.4604 USD |
| 2024-04-15 |
0.4726 USD |
3,280,794.1410 ADA |
0.4675 USD |
0.4396 USD |
0.4958 USD |
0.4593 USD |
| 2024-04-14 |
0.4566 USD |
8,973,425.2540 ADA |
0.4439 USD |
0.4335 USD |
0.4785 USD |
0.4573 USD |
| 2024-04-13 |
0.4997 USD |
1,612,958.3426 ADA |
0.4998 USD |
0.4659 USD |
0.5153 USD |
0.4760 USD |
| 2024-04-12 |
0.5838 USD |
1,899,550.9192 ADA |
0.5860 USD |
0.5555 USD |
0.5930 USD |
0.5613 USD |
| 2024-04-11 |
0.5854 USD |
872,492.6768 ADA |
0.5862 USD |
0.5764 USD |
0.5953 USD |
0.5816 USD |
| 2024-04-10 |
0.5754 USD |
1,153,567.2749 ADA |
0.5910 USD |
0.5571 USD |
0.5942 USD |
0.5827 USD |
| 2024-04-09 |
0.6071 USD |
1,263,126.6345 ADA |
0.6152 USD |
0.5922 USD |
0.6244 USD |
0.5968 USD |
| 2024-04-08 |
0.6053 USD |
727,169.8253 ADA |
0.5859 USD |
0.5797 USD |
0.6171 USD |
0.6146 USD |