Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-28 |
0.2750 USD |
2,784,455.4827 ADA |
0.2862 USD |
0.2691 USD |
0.2862 USD |
0.2715 USD |
| 2023-06-27 |
0.2833 USD |
1,165,395.2592 ADA |
0.2807 USD |
0.2794 USD |
0.2862 USD |
0.2838 USD |
| 2023-06-26 |
0.2805 USD |
1,665,673.6624 ADA |
0.2923 USD |
0.2764 USD |
0.2924 USD |
0.2804 USD |
| 2023-06-25 |
0.2969 USD |
1,999,881.6965 ADA |
0.2898 USD |
0.2888 USD |
0.3049 USD |
0.2930 USD |
| 2023-06-24 |
0.2925 USD |
2,349,408.6894 ADA |
0.2969 USD |
0.2843 USD |
0.2978 USD |
0.2899 USD |
| 2023-06-23 |
0.2963 USD |
2,264,145.5451 ADA |
0.2912 USD |
0.2875 USD |
0.3032 USD |
0.2947 USD |
| 2023-06-22 |
0.2950 USD |
4,781,679.7453 ADA |
0.2866 USD |
0.2860 USD |
0.3050 USD |
0.2926 USD |
| 2023-06-21 |
0.2802 USD |
6,421,889.9775 ADA |
0.2708 USD |
0.2688 USD |
0.2885 USD |
0.2870 USD |
| 2023-06-20 |
0.2626 USD |
2,587,955.7614 ADA |
0.2626 USD |
0.2522 USD |
0.2699 USD |
0.2695 USD |
| 2023-06-19 |
0.2607 USD |
1,874,415.6724 ADA |
0.2607 USD |
0.2571 USD |
0.2639 USD |
0.2631 USD |
| 2023-06-18 |
0.2659 USD |
780,683.4161 ADA |
0.2673 USD |
0.2595 USD |
0.2694 USD |
0.2613 USD |
| 2023-06-17 |
0.2686 USD |
2,298,704.5105 ADA |
0.2629 USD |
0.2610 USD |
0.2737 USD |
0.2670 USD |
| 2023-06-16 |
0.2608 USD |
1,788,748.3569 ADA |
0.2621 USD |
0.2540 USD |
0.2677 USD |
0.2634 USD |
| 2023-06-15 |
0.2595 USD |
2,616,303.4585 ADA |
0.2635 USD |
0.2528 USD |
0.2660 USD |
0.2634 USD |
| 2023-06-14 |
0.2703 USD |
2,765,467.2407 ADA |
0.2750 USD |
0.2563 USD |
0.2776 USD |
0.2623 USD |
| 2023-06-13 |
0.2785 USD |
2,913,400.1993 ADA |
0.2746 USD |
0.2690 USD |
0.2901 USD |
0.2730 USD |
| 2023-06-12 |
0.2784 USD |
4,922,644.5663 ADA |
0.2709 USD |
0.2656 USD |
0.2867 USD |
0.2757 USD |
| 2023-06-11 |
0.2685 USD |
6,070,760.4258 ADA |
0.2751 USD |
0.2595 USD |
0.2805 USD |
0.2722 USD |
| 2023-06-10 |
0.2523 USD |
19,170,536.2026 ADA |
0.2949 USD |
0.2206 USD |
0.2952 USD |
0.2769 USD |
| 2023-06-09 |
0.3021 USD |
3,335,988.3169 ADA |
0.3226 USD |
0.2987 USD |
0.3240 USD |
0.3014 USD |
| 2023-06-08 |
0.3259 USD |
1,630,117.0330 ADA |
0.3217 USD |
0.3203 USD |
0.3310 USD |
0.3229 USD |
| 2023-06-07 |
0.3348 USD |
1,817,598.7507 ADA |
0.3531 USD |
0.3178 USD |
0.3531 USD |
0.3205 USD |
| 2023-06-06 |
0.3490 USD |
1,829,200.4812 ADA |
0.3510 USD |
0.3369 USD |
0.3572 USD |
0.3518 USD |
| 2023-06-05 |
0.3569 USD |
2,537,612.4509 ADA |
0.3776 USD |
0.3468 USD |
0.3792 USD |
0.3526 USD |
| 2023-06-04 |
0.3807 USD |
574,956.9310 ADA |
0.3761 USD |
0.3755 USD |
0.3820 USD |
0.3808 USD |
| 2023-06-03 |
0.3747 USD |
353,997.5223 ADA |
0.3782 USD |
0.3734 USD |
0.3784 USD |
0.3744 USD |
| 2023-06-02 |
0.3742 USD |
793,420.2223 ADA |
0.3645 USD |
0.3619 USD |
0.3795 USD |
0.3778 USD |
| 2023-06-01 |
0.3661 USD |
593,984.8290 ADA |
0.3747 USD |
0.3613 USD |
0.3759 USD |
0.3651 USD |
| 2023-05-31 |
0.3748 USD |
1,047,597.8109 ADA |
0.3782 USD |
0.3703 USD |
0.3811 USD |
0.3752 USD |
| 2023-05-30 |
0.3789 USD |
746,666.8337 ADA |
0.3792 USD |
0.3751 USD |
0.3837 USD |
0.3788 USD |
| 2023-05-29 |
0.3797 USD |
1,072,176.3184 ADA |
0.3840 USD |
0.3759 USD |
0.3863 USD |
0.3798 USD |
| 2023-05-28 |
0.3788 USD |
1,754,806.1584 ADA |
0.3673 USD |
0.3669 USD |
0.3857 USD |
0.3834 USD |
| 2023-05-27 |
0.3651 USD |
567,191.1204 ADA |
0.3622 USD |
0.3612 USD |
0.3679 USD |
0.3665 USD |
| 2023-05-26 |
0.3602 USD |
1,138,543.8538 ADA |
0.3589 USD |
0.3536 USD |
0.3668 USD |
0.3631 USD |
| 2023-05-25 |
0.3589 USD |
909,533.2310 ADA |
0.3642 USD |
0.3552 USD |
0.3645 USD |
0.3586 USD |
| 2023-05-24 |
0.3658 USD |
808,615.6621 ADA |
0.3708 USD |
0.3605 USD |
0.3708 USD |
0.3642 USD |
| 2023-05-23 |
0.3712 USD |
518,722.3934 ADA |
0.3688 USD |
0.3664 USD |
0.3758 USD |
0.3706 USD |
| 2023-05-22 |
0.3684 USD |
1,164,727.6043 ADA |
0.3605 USD |
0.3567 USD |
0.3742 USD |
0.3703 USD |
| 2023-05-21 |
0.3621 USD |
741,570.2312 ADA |
0.3665 USD |
0.3570 USD |
0.3678 USD |
0.3608 USD |
| 2023-05-20 |
0.3654 USD |
343,561.2454 ADA |
0.3682 USD |
0.3635 USD |
0.3685 USD |
0.3662 USD |
| 2023-05-19 |
0.3704 USD |
826,527.3580 ADA |
0.3729 USD |
0.3667 USD |
0.3731 USD |
0.3688 USD |
| 2023-05-18 |
0.3749 USD |
1,020,706.2959 ADA |
0.3757 USD |
0.3662 USD |
0.3805 USD |
0.3758 USD |
| 2023-05-17 |
0.3714 USD |
1,357,290.9894 ADA |
0.3691 USD |
0.3651 USD |
0.3811 USD |
0.3760 USD |
| 2023-05-16 |
0.3668 USD |
904,749.5635 ADA |
0.3670 USD |
0.3621 USD |
0.3708 USD |
0.3661 USD |