Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-15 |
0.3683 USD |
603,656.5519 ADA |
0.3715 USD |
0.3667 USD |
0.3759 USD |
0.3681 USD |
| 2023-05-14 |
0.3690 USD |
585,085.8147 ADA |
0.3648 USD |
0.3629 USD |
0.3733 USD |
0.3699 USD |
| 2023-05-13 |
0.3663 USD |
873,008.9576 ADA |
0.3709 USD |
0.3625 USD |
0.3712 USD |
0.3658 USD |
| 2023-05-12 |
0.3699 USD |
2,522,590.7006 ADA |
0.3603 USD |
0.3532 USD |
0.3710 USD |
0.3696 USD |
| 2023-05-11 |
0.3568 USD |
3,283,541.1666 ADA |
0.3697 USD |
0.3487 USD |
0.3698 USD |
0.3580 USD |
| 2023-05-10 |
0.3642 USD |
2,480,519.2013 ADA |
0.3637 USD |
0.3550 USD |
0.3731 USD |
0.3706 USD |
| 2023-05-09 |
0.3638 USD |
1,320,528.1310 ADA |
0.3655 USD |
0.3605 USD |
0.3711 USD |
0.3646 USD |
| 2023-05-08 |
0.3630 USD |
3,688,618.3496 ADA |
0.3760 USD |
0.3542 USD |
0.3799 USD |
0.3640 USD |
| 2023-05-07 |
0.3808 USD |
966,698.5985 ADA |
0.3797 USD |
0.3774 USD |
0.3838 USD |
0.3798 USD |
| 2023-05-06 |
0.3841 USD |
1,694,786.4150 ADA |
0.3945 USD |
0.3741 USD |
0.3971 USD |
0.3796 USD |
| 2023-05-05 |
0.3910 USD |
1,190,423.2297 ADA |
0.3880 USD |
0.3813 USD |
0.3974 USD |
0.3944 USD |
| 2023-05-04 |
0.3857 USD |
1,411,978.8935 ADA |
0.3940 USD |
0.3851 USD |
0.3965 USD |
0.3855 USD |
| 2023-05-03 |
0.3860 USD |
2,267,852.1101 ADA |
0.3919 USD |
0.3787 USD |
0.3968 USD |
0.3949 USD |
| 2023-05-02 |
0.3921 USD |
1,576,215.1770 ADA |
0.3868 USD |
0.3819 USD |
0.3948 USD |
0.3922 USD |
| 2023-05-01 |
0.3882 USD |
3,121,839.3717 ADA |
0.3958 USD |
0.3807 USD |
0.3980 USD |
0.3866 USD |
| 2023-04-30 |
0.4043 USD |
1,598,901.5055 ADA |
0.4027 USD |
0.3953 USD |
0.4151 USD |
0.3982 USD |
| 2023-04-29 |
0.4040 USD |
586,685.9784 ADA |
0.4044 USD |
0.3992 USD |
0.4080 USD |
0.4038 USD |
| 2023-04-28 |
0.4047 USD |
1,588,565.6853 ADA |
0.4102 USD |
0.3976 USD |
0.4110 USD |
0.4047 USD |
| 2023-04-27 |
0.4096 USD |
3,907,265.5816 ADA |
0.4016 USD |
0.4012 USD |
0.4186 USD |
0.4098 USD |
| 2023-04-26 |
0.4003 USD |
4,157,016.7345 ADA |
0.3946 USD |
0.3780 USD |
0.4173 USD |
0.4009 USD |
| 2023-04-25 |
0.3831 USD |
1,868,212.3872 ADA |
0.3837 USD |
0.3763 USD |
0.3937 USD |
0.3937 USD |
| 2023-04-24 |
0.3882 USD |
2,111,923.3476 ADA |
0.3890 USD |
0.3800 USD |
0.3979 USD |
0.3845 USD |
| 2023-04-23 |
0.3886 USD |
1,479,049.0392 ADA |
0.3956 USD |
0.3800 USD |
0.3956 USD |
0.3886 USD |
| 2023-04-22 |
0.3958 USD |
1,924,341.4274 ADA |
0.3827 USD |
0.3814 USD |
0.3990 USD |
0.3959 USD |
| 2023-04-21 |
0.3926 USD |
4,161,047.0248 ADA |
0.4023 USD |
0.3794 USD |
0.4073 USD |
0.3804 USD |
| 2023-04-20 |
0.4100 USD |
3,839,682.0817 ADA |
0.4166 USD |
0.3958 USD |
0.4219 USD |
0.4003 USD |
| 2023-04-19 |
0.4212 USD |
4,698,077.0054 ADA |
0.4427 USD |
0.4066 USD |
0.4431 USD |
0.4145 USD |
| 2023-04-18 |
0.4396 USD |
1,585,150.7952 ADA |
0.4338 USD |
0.4283 USD |
0.4480 USD |
0.4406 USD |
| 2023-04-17 |
0.4397 USD |
1,783,242.1275 ADA |
0.4506 USD |
0.4314 USD |
0.4506 USD |
0.4346 USD |
| 2023-04-16 |
0.4509 USD |
1,255,775.1826 ADA |
0.4520 USD |
0.4422 USD |
0.4573 USD |
0.4505 USD |
| 2023-04-15 |
0.4509 USD |
3,474,447.2608 ADA |
0.4378 USD |
0.4310 USD |
0.4615 USD |
0.4547 USD |
| 2023-04-14 |
0.4365 USD |
3,460,245.3231 ADA |
0.4256 USD |
0.4238 USD |
0.4440 USD |
0.4354 USD |
| 2023-04-13 |
0.4153 USD |
3,266,902.9329 ADA |
0.4050 USD |
0.3990 USD |
0.4289 USD |
0.4263 USD |
| 2023-04-12 |
0.4004 USD |
1,522,258.5803 ADA |
0.4017 USD |
0.3887 USD |
0.4059 USD |
0.4030 USD |
| 2023-04-11 |
0.4038 USD |
1,909,889.2481 ADA |
0.3968 USD |
0.3956 USD |
0.4127 USD |
0.4013 USD |
| 2023-04-10 |
0.3893 USD |
723,143.2210 ADA |
0.3889 USD |
0.3849 USD |
0.3941 USD |
0.3900 USD |
| 2023-04-09 |
0.3881 USD |
490,326.9114 ADA |
0.3855 USD |
0.3841 USD |
0.3928 USD |
0.3895 USD |
| 2023-04-08 |
0.3868 USD |
193,184.7767 ADA |
0.3834 USD |
0.3804 USD |
0.3900 USD |
0.3824 USD |
| 2023-04-07 |
0.3805 USD |
288,875.5487 ADA |
0.3826 USD |
0.3757 USD |
0.3849 USD |
0.3800 USD |
| 2023-04-06 |
0.3822 USD |
822,253.9623 ADA |
0.3920 USD |
0.3765 USD |
0.3920 USD |
0.3830 USD |
| 2023-04-05 |
0.3944 USD |
1,588,629.9226 ADA |
0.3892 USD |
0.3869 USD |
0.4001 USD |
0.3914 USD |
| 2023-04-04 |
0.3931 USD |
2,051,799.6422 ADA |
0.3865 USD |
0.3843 USD |
0.4004 USD |
0.3929 USD |
| 2023-04-03 |
0.3838 USD |
3,288,333.5973 ADA |
0.3819 USD |
0.3710 USD |
0.4046 USD |
0.3849 USD |