Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-23 |
0.5817 USDT |
594,596.4834 ADA |
0.5872 USDT |
0.5686 USDT |
0.5954 USDT |
0.5901 USDT |
| 2024-02-22 |
0.5983 USDT |
575,178.0757 ADA |
0.5986 USDT |
0.5819 USDT |
0.6079 USDT |
0.5939 USDT |
| 2024-02-21 |
0.5895 USDT |
615,143.1912 ADA |
0.6210 USDT |
0.5746 USDT |
0.6225 USDT |
0.5973 USDT |
| 2024-02-20 |
0.6162 USDT |
537,913.1331 ADA |
0.6323 USDT |
0.5962 USDT |
0.6400 USDT |
0.6153 USDT |
| 2024-02-19 |
0.6253 USDT |
816,750.0075 ADA |
0.6194 USDT |
0.6151 USDT |
0.6382 USDT |
0.6247 USDT |
| 2024-02-18 |
0.6262 USDT |
824,007.0158 ADA |
0.6103 USDT |
0.6102 USDT |
0.6382 USDT |
0.6232 USDT |
| 2024-02-17 |
0.5845 USDT |
317,532.8656 ADA |
0.5978 USDT |
0.5691 USDT |
0.5985 USDT |
0.5868 USDT |
| 2024-02-16 |
0.5995 USDT |
602,969.9040 ADA |
0.6100 USDT |
0.5825 USDT |
0.6135 USDT |
0.5955 USDT |
| 2024-02-15 |
0.5961 USDT |
878,940.8218 ADA |
0.5771 USDT |
0.5710 USDT |
0.6122 USDT |
0.5924 USDT |
| 2024-02-14 |
0.5672 USDT |
868,728.2109 ADA |
0.5449 USDT |
0.5400 USDT |
0.5822 USDT |
0.5763 USDT |
| 2024-02-13 |
0.5518 USDT |
532,852.7709 ADA |
0.5591 USDT |
0.5343 USDT |
0.5643 USDT |
0.5443 USDT |
| 2024-02-12 |
0.5477 USDT |
696,021.6091 ADA |
0.5406 USDT |
0.5313 USDT |
0.5656 USDT |
0.5598 USDT |
| 2024-02-11 |
0.5561 USDT |
1,400,849.4217 ADA |
0.5518 USDT |
0.5363 USDT |
0.5654 USDT |
0.5379 USDT |
| 2024-02-10 |
0.5409 USDT |
524,773.4605 ADA |
0.5407 USDT |
0.5288 USDT |
0.5573 USDT |
0.5511 USDT |
| 2024-02-09 |
0.5385 USDT |
708,457.3133 ADA |
0.5308 USDT |
0.5287 USDT |
0.5481 USDT |
0.5450 USDT |
| 2024-02-08 |
0.5231 USDT |
905,445.2331 ADA |
0.5032 USDT |
0.5032 USDT |
0.5356 USDT |
0.5279 USDT |
| 2024-02-07 |
0.4863 USDT |
956,196.6471 ADA |
0.4992 USDT |
0.4750 USDT |
0.5022 USDT |
0.5017 USDT |
| 2024-02-06 |
0.4965 USDT |
486,408.1565 ADA |
0.4944 USDT |
0.4890 USDT |
0.5034 USDT |
0.5004 USDT |
| 2024-02-05 |
0.4996 USDT |
258,290.2632 ADA |
0.4934 USDT |
0.4882 USDT |
0.5053 USDT |
0.4896 USDT |
| 2024-02-04 |
0.5069 USDT |
630,188.2358 ADA |
0.5123 USDT |
0.4954 USDT |
0.5123 USDT |
0.4962 USDT |
| 2024-02-03 |
0.5203 USDT |
318,842.9653 ADA |
0.5151 USDT |
0.5138 USDT |
0.5255 USDT |
0.5189 USDT |
| 2024-02-02 |
0.5140 USDT |
1,444,849.6595 ADA |
0.5079 USDT |
0.5048 USDT |
0.5244 USDT |
0.5117 USDT |
| 2024-02-01 |
0.4927 USDT |
674,446.7732 ADA |
0.4977 USDT |
0.4871 USDT |
0.4995 USDT |
0.4942 USDT |
| 2024-01-31 |
0.5083 USDT |
1,022,427.2031 ADA |
0.5138 USDT |
0.4939 USDT |
0.5199 USDT |
0.4998 USDT |
| 2024-01-30 |
0.5244 USDT |
934,556.8871 ADA |
0.5268 USDT |
0.5157 USDT |
0.5365 USDT |
0.5208 USDT |
| 2024-01-29 |
0.4958 USDT |
2,301,520.6742 ADA |
0.4900 USDT |
0.4843 USDT |
0.5275 USDT |
0.5254 USDT |
| 2024-01-28 |
0.4927 USDT |
460,468.0137 ADA |
0.4861 USDT |
0.4849 USDT |
0.5000 USDT |
0.4850 USDT |
| 2024-01-27 |
0.4842 USDT |
390,592.4296 ADA |
0.4848 USDT |
0.4753 USDT |
0.4884 USDT |
0.4874 USDT |
| 2024-01-26 |
0.4788 USDT |
514,569.3760 ADA |
0.4662 USDT |
0.4635 USDT |
0.4901 USDT |
0.4815 USDT |
| 2024-01-25 |
0.4773 USDT |
2,254,783.3087 ADA |
0.4763 USDT |
0.4612 USDT |
0.4850 USDT |
0.4617 USDT |
| 2024-01-24 |
0.4698 USDT |
695,756.1608 ADA |
0.4776 USDT |
0.4646 USDT |
0.4803 USDT |
0.4730 USDT |
| 2024-01-23 |
0.4673 USDT |
797,497.0536 ADA |
0.4803 USDT |
0.4478 USDT |
0.4858 USDT |
0.4700 USDT |
| 2024-01-22 |
0.4928 USDT |
669,832.9900 ADA |
0.5031 USDT |
0.4769 USDT |
0.5056 USDT |
0.4835 USDT |
| 2024-01-21 |
0.5166 USDT |
273,603.8884 ADA |
0.5164 USDT |
0.5065 USDT |
0.5206 USDT |
0.5065 USDT |
| 2024-01-20 |
0.5126 USDT |
464,095.1670 ADA |
0.5051 USDT |
0.5001 USDT |
0.5174 USDT |
0.5150 USDT |
| 2024-01-19 |
0.4838 USDT |
2,031,338.7145 ADA |
0.5022 USDT |
0.4716 USDT |
0.5036 USDT |
0.4943 USDT |
| 2024-01-18 |
0.5145 USDT |
2,494,258.2351 ADA |
0.5274 USDT |
0.5032 USDT |
0.5278 USDT |
0.5094 USDT |
| 2024-01-17 |
0.5303 USDT |
358,635.7523 ADA |
0.5354 USDT |
0.5216 USDT |
0.5391 USDT |
0.5271 USDT |
| 2024-01-16 |
0.5351 USDT |
878,756.6955 ADA |
0.5291 USDT |
0.5254 USDT |
0.5474 USDT |
0.5422 USDT |
| 2024-01-15 |
0.5309 USDT |
440,451.2378 ADA |
0.5252 USDT |
0.5236 USDT |
0.5416 USDT |
0.5339 USDT |
| 2024-01-14 |
0.5441 USDT |
464,087.6690 ADA |
0.5486 USDT |
0.5298 USDT |
0.5499 USDT |
0.5346 USDT |
| 2024-01-13 |
0.5472 USDT |
441,478.1992 ADA |
0.5484 USDT |
0.5312 USDT |
0.5532 USDT |
0.5438 USDT |
| 2024-01-12 |
0.5712 USDT |
678,796.2832 ADA |
0.5820 USDT |
0.5414 USDT |
0.5884 USDT |
0.5507 USDT |
| 2024-01-11 |
0.5804 USDT |
1,556,305.1968 ADA |
0.5666 USDT |
0.5607 USDT |
0.6169 USDT |
0.5823 USDT |
| 2024-01-10 |
0.5077 USDT |
1,503,621.1004 ADA |
0.5118 USDT |
0.4884 USDT |
0.5200 USDT |
0.5105 USDT |
| 2024-01-09 |
0.5172 USDT |
2,116,949.2711 ADA |
0.5411 USDT |
0.4971 USDT |
0.5422 USDT |
0.5106 USDT |
| 2024-01-08 |
0.4982 USDT |
1,763,473.1867 ADA |
0.4935 USDT |
0.4650 USDT |
0.5440 USDT |
0.5350 USDT |
| 2024-01-07 |
0.5212 USDT |
354,924.3561 ADA |
0.5226 USDT |
0.5081 USDT |
0.5285 USDT |
0.5128 USDT |
| 2024-01-06 |
0.5228 USDT |
307,576.9111 ADA |
0.5409 USDT |
0.5073 USDT |
0.5421 USDT |
0.5248 USDT |
| 2024-01-05 |
0.5472 USDT |
558,252.6223 ADA |
0.5697 USDT |
0.5213 USDT |
0.5721 USDT |
0.5316 USDT |