Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-17 |
0.7497 USDT |
307,701.4801 ADA |
0.7590 USDT |
0.7362 USDT |
0.7609 USDT |
0.7598 USDT |
| 2025-05-16 |
0.7753 USDT |
2,538,677.4975 ADA |
0.7623 USDT |
0.7605 USDT |
0.7857 USDT |
0.7686 USDT |
| 2025-05-15 |
0.7717 USDT |
3,973,337.6421 ADA |
0.7997 USDT |
0.7453 USDT |
0.8094 USDT |
0.7667 USDT |
| 2025-05-14 |
0.8115 USDT |
1,983,559.1785 ADA |
0.8313 USDT |
0.7889 USDT |
0.8313 USDT |
0.8004 USDT |
| 2025-05-13 |
0.7913 USDT |
1,040,961.3198 ADA |
0.8163 USDT |
0.7723 USDT |
0.8227 USDT |
0.8227 USDT |
| 2025-05-12 |
0.8207 USDT |
2,056,400.9643 ADA |
0.8056 USDT |
0.7808 USDT |
0.8629 USDT |
0.8044 USDT |
| 2025-05-11 |
0.8143 USDT |
659,249.3982 ADA |
0.8392 USDT |
0.7828 USDT |
0.8446 USDT |
0.7987 USDT |
| 2025-05-10 |
0.8018 USDT |
2,704,401.9937 ADA |
0.7789 USDT |
0.7708 USDT |
0.8379 USDT |
0.8224 USDT |
| 2025-05-09 |
0.7855 USDT |
2,146,853.9223 ADA |
0.7688 USDT |
0.7546 USDT |
0.8158 USDT |
0.7802 USDT |
| 2025-05-08 |
0.7285 USDT |
2,318,837.8124 ADA |
0.6714 USDT |
0.6699 USDT |
0.7707 USDT |
0.7585 USDT |
| 2025-05-07 |
0.6675 USDT |
671,514.5773 ADA |
0.6794 USDT |
0.6553 USDT |
0.6884 USDT |
0.6740 USDT |
| 2025-05-06 |
0.6542 USDT |
662,447.5453 ADA |
0.6632 USDT |
0.6429 USDT |
0.6678 USDT |
0.6678 USDT |
| 2025-05-05 |
0.6690 USDT |
695,850.2939 ADA |
0.6756 USDT |
0.6545 USDT |
0.6914 USDT |
0.6630 USDT |
| 2025-05-04 |
0.6950 USDT |
1,567,378.8035 ADA |
0.6981 USDT |
0.6805 USDT |
0.7144 USDT |
0.6859 USDT |
| 2025-05-03 |
0.7140 USDT |
1,511,617.6243 ADA |
0.6984 USDT |
0.6919 USDT |
0.7292 USDT |
0.7151 USDT |
| 2025-05-02 |
0.7097 USDT |
1,260,965.5250 ADA |
0.7052 USDT |
0.6890 USDT |
0.7249 USDT |
0.6941 USDT |
| 2025-05-01 |
0.6999 USDT |
785,547.4157 ADA |
0.6815 USDT |
0.6815 USDT |
0.7095 USDT |
0.7070 USDT |
| 2025-04-30 |
0.6857 USDT |
1,025,576.8905 ADA |
0.6946 USDT |
0.6652 USDT |
0.7026 USDT |
0.6831 USDT |
| 2025-04-29 |
0.7068 USDT |
353,054.5198 ADA |
0.7038 USDT |
0.6975 USDT |
0.7174 USDT |
0.7107 USDT |
| 2025-04-28 |
0.6969 USDT |
1,836,489.6047 ADA |
0.7036 USDT |
0.6830 USDT |
0.7278 USDT |
0.7012 USDT |
| 2025-04-27 |
0.6976 USDT |
739,969.5479 ADA |
0.7058 USDT |
0.6912 USDT |
0.7173 USDT |
0.7106 USDT |
| 2025-04-26 |
0.7151 USDT |
222,965.8706 ADA |
0.7146 USDT |
0.7000 USDT |
0.7338 USDT |
0.7028 USDT |
| 2025-04-25 |
0.7177 USDT |
2,158,347.6174 ADA |
0.7220 USDT |
0.7032 USDT |
0.7325 USDT |
0.7126 USDT |
| 2025-04-24 |
0.6940 USDT |
571,368.7975 ADA |
0.6993 USDT |
0.6732 USDT |
0.7139 USDT |
0.7117 USDT |
| 2025-04-23 |
0.7009 USDT |
828,941.9416 ADA |
0.6814 USDT |
0.6786 USDT |
0.7159 USDT |
0.6982 USDT |
| 2025-04-22 |
0.6376 USDT |
450,878.1413 ADA |
0.6224 USDT |
0.6155 USDT |
0.6649 USDT |
0.6563 USDT |
| 2025-04-21 |
0.6386 USDT |
1,289,828.9391 ADA |
0.6214 USDT |
0.6161 USDT |
0.6502 USDT |
0.6215 USDT |
| 2025-04-20 |
0.6230 USDT |
181,342.4094 ADA |
0.6313 USDT |
0.6123 USDT |
0.6337 USDT |
0.6163 USDT |
| 2025-04-19 |
0.6272 USDT |
310,246.9088 ADA |
0.6278 USDT |
0.6198 USDT |
0.6347 USDT |
0.6211 USDT |
| 2025-04-18 |
0.6143 USDT |
211,454.1049 ADA |
0.6159 USDT |
0.6111 USDT |
0.6197 USDT |
0.6141 USDT |
| 2025-04-17 |
0.6214 USDT |
1,425,032.2238 ADA |
0.6107 USDT |
0.6099 USDT |
0.6293 USDT |
0.6280 USDT |
| 2025-04-16 |
0.6067 USDT |
1,197,923.4252 ADA |
0.6079 USDT |
0.5946 USDT |
0.6174 USDT |
0.6042 USDT |
| 2025-04-15 |
0.6347 USDT |
2,457,328.2296 ADA |
0.6340 USDT |
0.6155 USDT |
0.6480 USDT |
0.6202 USDT |
| 2025-04-14 |
0.6452 USDT |
2,411,115.3386 ADA |
0.6368 USDT |
0.6283 USDT |
0.6561 USDT |
0.6425 USDT |
| 2025-04-13 |
0.6464 USDT |
2,804,641.5289 ADA |
0.6598 USDT |
0.6300 USDT |
0.6687 USDT |
0.6369 USDT |
| 2025-04-12 |
0.6497 USDT |
1,242,281.0680 ADA |
0.6242 USDT |
0.6182 USDT |
0.6679 USDT |
0.6526 USDT |
| 2025-04-11 |
0.6266 USDT |
5,021,467.9263 ADA |
0.6114 USDT |
0.6062 USDT |
0.6443 USDT |
0.6282 USDT |
| 2025-04-10 |
0.6202 USDT |
10,172,656.1786 ADA |
0.6315 USDT |
0.5872 USDT |
0.6331 USDT |
0.6062 USDT |
| 2025-04-09 |
0.5613 USDT |
1,507,222.3956 ADA |
0.5566 USDT |
0.5373 USDT |
0.5778 USDT |
0.5745 USDT |
| 2025-04-08 |
0.5960 USDT |
1,243,239.6883 ADA |
0.5854 USDT |
0.5615 USDT |
0.6199 USDT |
0.5732 USDT |
| 2025-04-07 |
0.5614 USDT |
3,070,563.0169 ADA |
0.5753 USDT |
0.5128 USDT |
0.6047 USDT |
0.5922 USDT |
| 2025-04-06 |
0.6377 USDT |
129,663.9475 ADA |
0.6542 USDT |
0.6106 USDT |
0.6542 USDT |
0.6131 USDT |
| 2025-04-05 |
0.6556 USDT |
190,014.9309 ADA |
0.6600 USDT |
0.6453 USDT |
0.6667 USDT |
0.6497 USDT |
| 2025-04-04 |
0.6509 USDT |
292,605.9988 ADA |
0.6528 USDT |
0.6287 USDT |
0.6668 USDT |
0.6396 USDT |
| 2025-04-03 |
0.6303 USDT |
1,044,747.3228 ADA |
0.6379 USDT |
0.6146 USDT |
0.6566 USDT |
0.6503 USDT |
| 2025-04-02 |
0.6719 USDT |
1,033,451.4186 ADA |
0.6745 USDT |
0.6364 USDT |
0.7107 USDT |
0.6382 USDT |
| 2025-04-01 |
0.6774 USDT |
581,877.2738 ADA |
0.6658 USDT |
0.6603 USDT |
0.6937 USDT |
0.6797 USDT |
| 2025-03-31 |
0.6537 USDT |
911,755.3111 ADA |
0.6619 USDT |
0.6302 USDT |
0.6653 USDT |
0.6637 USDT |
| 2025-03-30 |
0.6700 USDT |
145,050.3231 ADA |
0.6732 USDT |
0.6567 USDT |
0.6853 USDT |
0.6672 USDT |
| 2025-03-29 |
0.6807 USDT |
524,034.7047 ADA |
0.7084 USDT |
0.6616 USDT |
0.7101 USDT |
0.6740 USDT |