Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.4172 USDT |
148.3472 ADA |
0.4173 USDT |
0.4153 USDT |
0.4173 USDT |
0.4153 USDT |
| 2025-12-05 |
0.4274 USDT |
62,570.1072 ADA |
0.4419 USDT |
0.4100 USDT |
0.4425 USDT |
0.4100 USDT |
| 2025-12-04 |
0.4495 USDT |
110,568.3778 ADA |
0.4479 USDT |
0.4416 USDT |
0.4536 USDT |
0.4521 USDT |
| 2025-12-03 |
0.4350 USDT |
242,306.0786 ADA |
0.4336 USDT |
0.4276 USDT |
0.4463 USDT |
0.4421 USDT |
| 2025-12-02 |
0.4087 USDT |
46,688.6960 ADA |
0.3861 USDT |
0.3861 USDT |
0.4321 USDT |
0.4312 USDT |
| 2025-12-01 |
0.3891 USDT |
267,889.3174 ADA |
0.4100 USDT |
0.3740 USDT |
0.4100 USDT |
0.3794 USDT |
| 2025-11-30 |
0.4179 USDT |
55,511.9937 ADA |
0.4147 USDT |
0.4147 USDT |
0.4219 USDT |
0.4219 USDT |
| 2025-11-29 |
0.4167 USDT |
15,569.1373 ADA |
0.4203 USDT |
0.4152 USDT |
0.4211 USDT |
0.4165 USDT |
| 2025-11-28 |
0.4270 USDT |
55,270.6542 ADA |
0.4295 USDT |
0.4190 USDT |
0.4328 USDT |
0.4203 USDT |
| 2025-11-27 |
0.4336 USDT |
172,732.9923 ADA |
0.4344 USDT |
0.4271 USDT |
0.4363 USDT |
0.4361 USDT |
| 2025-11-26 |
0.4214 USDT |
31,645.5719 ADA |
0.4224 USDT |
0.4136 USDT |
0.4278 USDT |
0.4159 USDT |
| 2025-11-25 |
0.4235 USDT |
43,505.4118 ADA |
0.4257 USDT |
0.4052 USDT |
0.4280 USDT |
0.4184 USDT |
| 2025-11-24 |
0.4141 USDT |
116,527.6996 ADA |
0.4074 USDT |
0.4058 USDT |
0.4295 USDT |
0.4290 USDT |
| 2025-11-23 |
0.4119 USDT |
341,494.1937 ADA |
0.4060 USDT |
0.4060 USDT |
0.4172 USDT |
0.4118 USDT |
| 2025-11-22 |
0.4003 USDT |
123,499.1157 ADA |
0.4086 USDT |
0.3930 USDT |
0.4129 USDT |
0.4009 USDT |
| 2025-11-21 |
0.4076 USDT |
488,541.4081 ADA |
0.4329 USDT |
0.3827 USDT |
0.4374 USDT |
0.4025 USDT |
| 2025-11-20 |
0.4674 USDT |
35,379.1479 ADA |
0.4646 USDT |
0.4646 USDT |
0.4706 USDT |
0.4690 USDT |
| 2025-11-19 |
0.4643 USDT |
51,662.1623 ADA |
0.4721 USDT |
0.4542 USDT |
0.4754 USDT |
0.4641 USDT |
| 2025-11-18 |
0.4654 USDT |
158,002.0549 ADA |
0.4660 USDT |
0.4577 USDT |
0.4706 USDT |
0.4706 USDT |
| 2025-11-17 |
0.4921 USDT |
1,199,192.1705 ADA |
0.4846 USDT |
0.4589 USDT |
0.4987 USDT |
0.4620 USDT |
| 2025-11-16 |
0.4939 USDT |
131,810.4877 ADA |
0.4992 USDT |
0.4777 USDT |
0.5082 USDT |
0.4814 USDT |
| 2025-11-15 |
0.5072 USDT |
64,550.3758 ADA |
0.5029 USDT |
0.5017 USDT |
0.5137 USDT |
0.5040 USDT |
| 2025-11-14 |
0.5183 USDT |
230,608.3912 ADA |
0.5294 USDT |
0.5003 USDT |
0.5294 USDT |
0.5129 USDT |
| 2025-11-13 |
0.5586 USDT |
14,299.8928 ADA |
0.5500 USDT |
0.5439 USDT |
0.5690 USDT |
0.5662 USDT |
| 2025-11-12 |
0.5604 USDT |
84,236.5911 ADA |
0.5577 USDT |
0.5426 USDT |
0.5801 USDT |
0.5518 USDT |
| 2025-11-11 |
0.5849 USDT |
69,779.0813 ADA |
0.5975 USDT |
0.5607 USDT |
0.6056 USDT |
0.5637 USDT |
| 2025-11-10 |
0.5929 USDT |
90,302.3732 ADA |
0.5760 USDT |
0.5760 USDT |
0.6013 USDT |
0.5845 USDT |
| 2025-11-09 |
0.5641 USDT |
238,243.9323 ADA |
0.5665 USDT |
0.5496 USDT |
0.5832 USDT |
0.5819 USDT |
| 2025-11-08 |
0.5726 USDT |
124,133.9296 ADA |
0.5788 USDT |
0.5558 USDT |
0.5926 USDT |
0.5596 USDT |
| 2025-11-07 |
0.5498 USDT |
205,013.9955 ADA |
0.5321 USDT |
0.5210 USDT |
0.5851 USDT |
0.5793 USDT |
| 2025-11-06 |
0.5369 USDT |
128,457.0328 ADA |
0.5430 USDT |
0.5327 USDT |
0.5446 USDT |
0.5350 USDT |
| 2025-11-05 |
0.5318 USDT |
120,651.2770 ADA |
0.5211 USDT |
0.5000 USDT |
0.5486 USDT |
0.5461 USDT |
| 2025-11-04 |
0.5368 USDT |
226,009.9252 ADA |
0.5570 USDT |
0.4922 USDT |
0.5614 USDT |
0.4922 USDT |
| 2025-11-03 |
0.5771 USDT |
23,721.0979 ADA |
0.6090 USDT |
0.5681 USDT |
0.6090 USDT |
0.5794 USDT |
| 2025-11-02 |
0.6047 USDT |
8,397.9371 ADA |
0.6100 USDT |
0.5941 USDT |
0.6175 USDT |
0.6011 USDT |
| 2025-11-01 |
0.6115 USDT |
13,914.5597 ADA |
0.6094 USDT |
0.6073 USDT |
0.6147 USDT |
0.6073 USDT |
| 2025-10-31 |
0.6089 USDT |
22,095.3301 ADA |
0.6030 USDT |
0.6030 USDT |
0.6148 USDT |
0.6104 USDT |
| 2025-10-30 |
0.6100 USDT |
134,506.6814 ADA |
0.6403 USDT |
0.5877 USDT |
0.6462 USDT |
0.5917 USDT |
| 2025-10-29 |
0.6464 USDT |
12,356.2402 ADA |
0.6431 USDT |
0.6397 USDT |
0.6516 USDT |
0.6507 USDT |
| 2025-10-28 |
0.6610 USDT |
10,714.1601 ADA |
0.6662 USDT |
0.6408 USDT |
0.6719 USDT |
0.6420 USDT |
| 2025-10-27 |
0.6816 USDT |
79,826.4991 ADA |
0.6804 USDT |
0.6693 USDT |
0.6930 USDT |
0.6742 USDT |
| 2025-10-26 |
0.6742 USDT |
91,660.0063 ADA |
0.6501 USDT |
0.6472 USDT |
0.6769 USDT |
0.6711 USDT |
| 2025-10-25 |
0.6559 USDT |
35,817.0476 ADA |
0.6549 USDT |
0.6492 USDT |
0.6582 USDT |
0.6566 USDT |
| 2025-10-24 |
0.6495 USDT |
40,470.3416 ADA |
0.6419 USDT |
0.6397 USDT |
0.6637 USDT |
0.6545 USDT |
| 2025-10-23 |
0.6377 USDT |
32,921.8755 ADA |
0.6233 USDT |
0.6233 USDT |
0.6529 USDT |
0.6449 USDT |
| 2025-10-22 |
0.6355 USDT |
82,298.7115 ADA |
0.6447 USDT |
0.6257 USDT |
0.6447 USDT |
0.6367 USDT |
| 2025-10-21 |
0.6570 USDT |
94,046.4290 ADA |
0.6581 USDT |
0.6391 USDT |
0.6829 USDT |
0.6797 USDT |
| 2025-10-20 |
0.6654 USDT |
117,489.7038 ADA |
0.6423 USDT |
0.6423 USDT |
0.6744 USDT |
0.6669 USDT |
| 2025-10-19 |
0.6365 USDT |
6,880.9668 ADA |
0.6319 USDT |
0.6241 USDT |
0.6501 USDT |
0.6449 USDT |
| 2025-10-18 |
0.6326 USDT |
30,345.5124 ADA |
0.6240 USDT |
0.6234 USDT |
0.6403 USDT |
0.6350 USDT |