Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-10 |
0.5651 USD |
3,848,989.0083 ADA |
0.4946 USD |
0.4877 USD |
0.5991 USD |
0.5772 USD |
| 2024-11-09 |
0.4381 USD |
668,871.5503 ADA |
0.4434 USD |
0.4282 USD |
0.4489 USD |
0.4446 USD |
| 2024-11-08 |
0.4344 USD |
2,896,820.6902 ADA |
0.4084 USD |
0.4037 USD |
0.4589 USD |
0.4424 USD |
| 2024-11-07 |
0.3727 USD |
1,530,949.6618 ADA |
0.3639 USD |
0.3619 USD |
0.3862 USD |
0.3857 USD |
| 2024-11-06 |
0.3590 USD |
3,915,070.7069 ADA |
0.3344 USD |
0.3344 USD |
0.3660 USD |
0.3562 USD |
| 2024-11-05 |
0.3324 USD |
1,074,352.5718 ADA |
0.3269 USD |
0.3269 USD |
0.3385 USD |
0.3348 USD |
| 2024-11-04 |
0.3274 USD |
738,919.1773 ADA |
0.3340 USD |
0.3244 USD |
0.3369 USD |
0.3279 USD |
| 2024-11-03 |
0.3376 USD |
905,290.6164 ADA |
0.3482 USD |
0.3275 USD |
0.3482 USD |
0.3355 USD |
| 2024-11-02 |
0.3583 USD |
709,883.6653 ADA |
0.3591 USD |
0.3493 USD |
0.3643 USD |
0.3516 USD |
| 2024-11-01 |
0.3509 USD |
1,250,005.5301 ADA |
0.3419 USD |
0.3344 USD |
0.3619 USD |
0.3566 USD |
| 2024-10-31 |
0.3431 USD |
819,097.4228 ADA |
0.3561 USD |
0.3408 USD |
0.3611 USD |
0.3428 USD |
| 2024-10-30 |
0.3593 USD |
2,735,367.0725 ADA |
0.3574 USD |
0.3513 USD |
0.3646 USD |
0.3559 USD |
| 2024-10-29 |
0.3497 USD |
1,018,735.2231 ADA |
0.3440 USD |
0.3440 USD |
0.3560 USD |
0.3547 USD |
| 2024-10-28 |
0.3386 USD |
947,581.8125 ADA |
0.3399 USD |
0.3305 USD |
0.3482 USD |
0.3458 USD |
| 2024-10-27 |
0.3385 USD |
780,449.6140 ADA |
0.3332 USD |
0.3309 USD |
0.3422 USD |
0.3392 USD |
| 2024-10-26 |
0.3288 USD |
799,913.7602 ADA |
0.3243 USD |
0.3210 USD |
0.3336 USD |
0.3316 USD |
| 2024-10-25 |
0.3411 USD |
2,048,028.7264 ADA |
0.3468 USD |
0.3318 USD |
0.3472 USD |
0.3367 USD |
| 2024-10-24 |
0.3445 USD |
1,039,950.1823 ADA |
0.3492 USD |
0.3400 USD |
0.3549 USD |
0.3488 USD |
| 2024-10-23 |
0.3549 USD |
771,329.1245 ADA |
0.3651 USD |
0.3421 USD |
0.3693 USD |
0.3502 USD |
| 2024-10-22 |
0.3639 USD |
1,181,351.2698 ADA |
0.3626 USD |
0.3552 USD |
0.3682 USD |
0.3636 USD |
| 2024-10-21 |
0.3669 USD |
609,919.5613 ADA |
0.3660 USD |
0.3535 USD |
0.3737 USD |
0.3564 USD |
| 2024-10-20 |
0.3557 USD |
480,042.0999 ADA |
0.3518 USD |
0.3484 USD |
0.3620 USD |
0.3599 USD |
| 2024-10-19 |
0.3519 USD |
777,655.3971 ADA |
0.3505 USD |
0.3492 USD |
0.3566 USD |
0.3518 USD |
| 2024-10-18 |
0.3477 USD |
775,863.3805 ADA |
0.3431 USD |
0.3431 USD |
0.3525 USD |
0.3515 USD |
| 2024-10-17 |
0.3462 USD |
1,927,215.9347 ADA |
0.3521 USD |
0.3400 USD |
0.3551 USD |
0.3432 USD |
| 2024-10-16 |
0.3584 USD |
1,445,804.6277 ADA |
0.3600 USD |
0.3518 USD |
0.3612 USD |
0.3533 USD |
| 2024-10-15 |
0.3610 USD |
1,641,645.5835 ADA |
0.3655 USD |
0.3478 USD |
0.3715 USD |
0.3564 USD |
| 2024-10-14 |
0.3556 USD |
1,434,139.1817 ADA |
0.3490 USD |
0.3432 USD |
0.3650 USD |
0.3648 USD |
| 2024-10-13 |
0.3551 USD |
711,061.1824 ADA |
0.3546 USD |
0.3448 USD |
0.3603 USD |
0.3452 USD |
| 2024-10-12 |
0.3542 USD |
275,716.5054 ADA |
0.3528 USD |
0.3521 USD |
0.3574 USD |
0.3530 USD |
| 2024-10-11 |
0.3444 USD |
253,415.8595 ADA |
0.3397 USD |
0.3385 USD |
0.3530 USD |
0.3530 USD |
| 2024-10-10 |
0.3369 USD |
1,007,826.1900 ADA |
0.3390 USD |
0.3315 USD |
0.3418 USD |
0.3392 USD |
| 2024-10-09 |
0.3429 USD |
708,647.1824 ADA |
0.3455 USD |
0.3379 USD |
0.3482 USD |
0.3393 USD |
| 2024-10-08 |
0.3517 USD |
592,795.8547 ADA |
0.3520 USD |
0.3423 USD |
0.3574 USD |
0.3455 USD |
| 2024-10-07 |
0.3580 USD |
1,413,184.7925 ADA |
0.3572 USD |
0.3513 USD |
0.3690 USD |
0.3574 USD |
| 2024-10-06 |
0.3527 USD |
374,534.1428 ADA |
0.3511 USD |
0.3481 USD |
0.3560 USD |
0.3545 USD |
| 2024-10-05 |
0.3493 USD |
593,466.5381 ADA |
0.3525 USD |
0.3487 USD |
0.3565 USD |
0.3487 USD |
| 2024-10-04 |
0.3520 USD |
1,039,981.6393 ADA |
0.3464 USD |
0.3438 USD |
0.3568 USD |
0.3531 USD |
| 2024-10-03 |
0.3408 USD |
1,121,633.2111 ADA |
0.3438 USD |
0.3334 USD |
0.3501 USD |
0.3363 USD |
| 2024-10-02 |
0.3441 USD |
2,518,883.7431 ADA |
0.3528 USD |
0.3365 USD |
0.3634 USD |
0.3459 USD |
| 2024-10-01 |
0.3641 USD |
3,894,652.4510 ADA |
0.3741 USD |
0.3426 USD |
0.3867 USD |
0.3534 USD |
| 2024-09-30 |
0.3886 USD |
1,349,367.3801 ADA |
0.3983 USD |
0.3787 USD |
0.3983 USD |
0.3814 USD |
| 2024-09-29 |
0.3988 USD |
658,522.2438 ADA |
0.4013 USD |
0.3938 USD |
0.4049 USD |
0.3995 USD |
| 2024-09-28 |
0.4017 USD |
888,495.5365 ADA |
0.4033 USD |
0.3933 USD |
0.4069 USD |
0.4012 USD |
| 2024-09-27 |
0.4085 USD |
1,994,444.7676 ADA |
0.4035 USD |
0.4012 USD |
0.4163 USD |
0.4032 USD |
| 2024-09-26 |
0.3967 USD |
2,212,648.6364 ADA |
0.3826 USD |
0.3791 USD |
0.4047 USD |
0.3975 USD |
| 2024-09-25 |
0.3867 USD |
1,516,977.9329 ADA |
0.3886 USD |
0.3808 USD |
0.3949 USD |
0.3836 USD |
| 2024-09-24 |
0.3757 USD |
2,058,772.1356 ADA |
0.3646 USD |
0.3595 USD |
0.3926 USD |
0.3872 USD |
| 2024-09-23 |
0.3571 USD |
1,273,251.8013 ADA |
0.3524 USD |
0.3461 USD |
0.3650 USD |
0.3629 USD |
| 2024-09-22 |
0.3553 USD |
271,937.6744 ADA |
0.3595 USD |
0.3493 USD |
0.3596 USD |
0.3505 USD |