Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-25 |
0.8009 USDT |
712,119.2223 ADA |
0.8061 USDT |
0.7766 USDT |
0.8170 USDT |
0.8127 USDT |
| 2025-07-24 |
0.8139 USDT |
693,303.2393 ADA |
0.8149 USDT |
0.7651 USDT |
0.8347 USDT |
0.8031 USDT |
| 2025-07-23 |
0.8191 USDT |
553,043.2663 ADA |
0.8965 USDT |
0.7876 USDT |
0.8999 USDT |
0.8141 USDT |
| 2025-07-22 |
0.8790 USDT |
390,457.6214 ADA |
0.8906 USDT |
0.8548 USDT |
0.9073 USDT |
0.8907 USDT |
| 2025-07-21 |
0.8944 USDT |
379,996.3440 ADA |
0.8555 USDT |
0.8441 USDT |
0.9323 USDT |
0.8842 USDT |
| 2025-07-20 |
0.8524 USDT |
195,334.8918 ADA |
0.8299 USDT |
0.8232 USDT |
0.8775 USDT |
0.8579 USDT |
| 2025-07-19 |
0.8186 USDT |
369,116.0918 ADA |
0.8197 USDT |
0.8036 USDT |
0.8350 USDT |
0.8304 USDT |
| 2025-07-18 |
0.8587 USDT |
822,578.6200 ADA |
0.8229 USDT |
0.7993 USDT |
0.8900 USDT |
0.7993 USDT |
| 2025-07-17 |
0.8002 USDT |
899,803.5486 ADA |
0.7652 USDT |
0.7428 USDT |
0.8236 USDT |
0.8092 USDT |
| 2025-07-16 |
0.7491 USDT |
382,562.0367 ADA |
0.7452 USDT |
0.7341 USDT |
0.7607 USDT |
0.7442 USDT |
| 2025-07-15 |
0.7287 USDT |
207,348.0809 ADA |
0.7312 USDT |
0.7122 USDT |
0.7451 USDT |
0.7353 USDT |
| 2025-07-14 |
0.7512 USDT |
388,025.2159 ADA |
0.7420 USDT |
0.7254 USDT |
0.7676 USDT |
0.7341 USDT |
| 2025-07-13 |
0.7369 USDT |
621,855.5884 ADA |
0.7075 USDT |
0.7060 USDT |
0.7530 USDT |
0.7421 USDT |
| 2025-07-12 |
0.7174 USDT |
375,657.8828 ADA |
0.7137 USDT |
0.6904 USDT |
0.7369 USDT |
0.7042 USDT |
| 2025-07-11 |
0.7215 USDT |
1,098,332.1220 ADA |
0.6765 USDT |
0.6698 USDT |
0.7765 USDT |
0.7314 USDT |
| 2025-07-10 |
0.6385 USDT |
647,505.4984 ADA |
0.6228 USDT |
0.6177 USDT |
0.6601 USDT |
0.6550 USDT |
| 2025-07-09 |
0.5940 USDT |
914,277.9710 ADA |
0.5881 USDT |
0.5838 USDT |
0.6235 USDT |
0.6235 USDT |
| 2025-07-08 |
0.5789 USDT |
1,215,632.3691 ADA |
0.5820 USDT |
0.5728 USDT |
0.5881 USDT |
0.5859 USDT |
| 2025-07-07 |
0.5859 USDT |
173,853.3604 ADA |
0.5858 USDT |
0.5801 USDT |
0.5944 USDT |
0.5801 USDT |
| 2025-07-06 |
0.5746 USDT |
69,842.6809 ADA |
0.5752 USDT |
0.5711 USDT |
0.5898 USDT |
0.5898 USDT |
| 2025-07-05 |
0.5770 USDT |
63,759.8993 ADA |
0.5734 USDT |
0.5691 USDT |
0.5827 USDT |
0.5720 USDT |
| 2025-07-04 |
0.5786 USDT |
93,994.8307 ADA |
0.5996 USDT |
0.5643 USDT |
0.6015 USDT |
0.5678 USDT |
| 2025-07-03 |
0.5948 USDT |
216,936.3148 ADA |
0.5848 USDT |
0.5831 USDT |
0.6098 USDT |
0.6005 USDT |
| 2025-07-02 |
0.5768 USDT |
594,548.4765 ADA |
0.5441 USDT |
0.5428 USDT |
0.5993 USDT |
0.5953 USDT |
| 2025-07-01 |
0.5489 USDT |
358,510.5979 ADA |
0.5731 USDT |
0.5380 USDT |
0.5753 USDT |
0.5428 USDT |
| 2025-06-30 |
0.5728 USDT |
237,271.9101 ADA |
0.5779 USDT |
0.5582 USDT |
0.5890 USDT |
0.5835 USDT |
| 2025-06-29 |
0.5617 USDT |
86,348.7733 ADA |
0.5661 USDT |
0.5556 USDT |
0.5663 USDT |
0.5587 USDT |
| 2025-06-28 |
0.5622 USDT |
30,394.8718 ADA |
0.5581 USDT |
0.5559 USDT |
0.5650 USDT |
0.5648 USDT |
| 2025-06-27 |
0.5549 USDT |
172,525.3805 ADA |
0.5550 USDT |
0.5501 USDT |
0.5601 USDT |
0.5532 USDT |
| 2025-06-26 |
0.5631 USDT |
292,210.8249 ADA |
0.5689 USDT |
0.5503 USDT |
0.5764 USDT |
0.5542 USDT |
| 2025-06-25 |
0.5737 USDT |
136,912.2072 ADA |
0.5879 USDT |
0.5640 USDT |
0.5892 USDT |
0.5640 USDT |
| 2025-06-24 |
0.5853 USDT |
69,422.0127 ADA |
0.5816 USDT |
0.5774 USDT |
0.5932 USDT |
0.5806 USDT |
| 2025-06-23 |
0.5457 USDT |
418,985.6073 ADA |
0.5405 USDT |
0.5294 USDT |
0.5559 USDT |
0.5526 USDT |
| 2025-06-22 |
0.5354 USDT |
481,032.2552 ADA |
0.5564 USDT |
0.5205 USDT |
0.5625 USDT |
0.5292 USDT |
| 2025-06-21 |
0.5820 USDT |
281,466.0465 ADA |
0.5783 USDT |
0.5687 USDT |
0.5861 USDT |
0.5710 USDT |
| 2025-06-20 |
0.5977 USDT |
39,499.0928 ADA |
0.6034 USDT |
0.5873 USDT |
0.6065 USDT |
0.6003 USDT |
| 2025-06-19 |
0.6005 USDT |
140,154.9241 ADA |
0.6051 USDT |
0.5904 USDT |
0.6100 USDT |
0.5988 USDT |
| 2025-06-18 |
0.6114 USDT |
50,903.1163 ADA |
0.6112 USDT |
0.6000 USDT |
0.6197 USDT |
0.6036 USDT |
| 2025-06-17 |
0.6197 USDT |
101,515.5851 ADA |
0.6254 USDT |
0.6010 USDT |
0.6421 USDT |
0.6072 USDT |
| 2025-06-16 |
0.6434 USDT |
41,766.7776 ADA |
0.6329 USDT |
0.6270 USDT |
0.6533 USDT |
0.6524 USDT |
| 2025-06-15 |
0.6285 USDT |
74,418.2670 ADA |
0.6244 USDT |
0.6220 USDT |
0.6355 USDT |
0.6300 USDT |
| 2025-06-14 |
0.6386 USDT |
132,337.6782 ADA |
0.6408 USDT |
0.6318 USDT |
0.6420 USDT |
0.6359 USDT |
| 2025-06-13 |
0.6341 USDT |
318,508.3210 ADA |
0.6565 USDT |
0.6177 USDT |
0.6565 USDT |
0.6323 USDT |
| 2025-06-12 |
0.6833 USDT |
208,431.9123 ADA |
0.6974 USDT |
0.6660 USDT |
0.6987 USDT |
0.6675 USDT |
| 2025-06-11 |
0.7166 USDT |
598,788.6928 ADA |
0.7155 USDT |
0.7104 USDT |
0.7306 USDT |
0.7236 USDT |
| 2025-06-10 |
0.7059 USDT |
20,841.6379 ADA |
0.7082 USDT |
0.6887 USDT |
0.7123 USDT |
0.6915 USDT |
| 2025-06-09 |
0.6656 USDT |
9,001.7398 ADA |
0.6703 USDT |
0.6574 USDT |
0.6759 USDT |
0.6720 USDT |
| 2025-06-08 |
0.6581 USDT |
73,221.9891 ADA |
0.6643 USDT |
0.6522 USDT |
0.6784 USDT |
0.6706 USDT |
| 2025-06-07 |
0.6594 USDT |
6,090.1629 ADA |
0.6529 USDT |
0.6529 USDT |
0.6689 USDT |
0.6682 USDT |
| 2025-06-06 |
0.6431 USDT |
112,953.2153 ADA |
0.6257 USDT |
0.6231 USDT |
0.6685 USDT |
0.6625 USDT |