Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
0.3859 USDT |
1,039,898.3781 ADA |
0.3931 USDT |
0.3790 USDT |
0.3945 USDT |
0.3862 USDT |
| 2024-08-24 |
0.3931 USDT |
338,760.3267 ADA |
0.3910 USDT |
0.3883 USDT |
0.4015 USDT |
0.4003 USDT |
| 2024-08-23 |
0.3803 USDT |
866,002.6003 ADA |
0.3767 USDT |
0.3743 USDT |
0.3875 USDT |
0.3851 USDT |
| 2024-08-22 |
0.3705 USDT |
435,864.9184 ADA |
0.3693 USDT |
0.3645 USDT |
0.3752 USDT |
0.3713 USDT |
| 2024-08-21 |
0.3541 USDT |
3,493,461.5124 ADA |
0.3435 USDT |
0.3426 USDT |
0.3693 USDT |
0.3689 USDT |
| 2024-08-20 |
0.3432 USDT |
1,325,427.9431 ADA |
0.3371 USDT |
0.3359 USDT |
0.3483 USDT |
0.3477 USDT |
| 2024-08-19 |
0.3337 USDT |
307,335.4777 ADA |
0.3342 USDT |
0.3287 USDT |
0.3374 USDT |
0.3366 USDT |
| 2024-08-18 |
0.3372 USDT |
1,932,327.2921 ADA |
0.3376 USDT |
0.3331 USDT |
0.3400 USDT |
0.3344 USDT |
| 2024-08-17 |
0.3353 USDT |
1,014,948.8090 ADA |
0.3297 USDT |
0.3281 USDT |
0.3388 USDT |
0.3349 USDT |
| 2024-08-16 |
0.3326 USDT |
1,038,290.9791 ADA |
0.3241 USDT |
0.3207 USDT |
0.3452 USDT |
0.3334 USDT |
| 2024-08-15 |
0.3333 USDT |
387,438.9053 ADA |
0.3356 USDT |
0.3224 USDT |
0.3406 USDT |
0.3226 USDT |
| 2024-08-14 |
0.3384 USDT |
285,677.2670 ADA |
0.3389 USDT |
0.3319 USDT |
0.3453 USDT |
0.3343 USDT |
| 2024-08-13 |
0.3348 USDT |
795,386.8211 ADA |
0.3390 USDT |
0.3312 USDT |
0.3405 USDT |
0.3369 USDT |
| 2024-08-12 |
0.3365 USDT |
783,145.2575 ADA |
0.3278 USDT |
0.3272 USDT |
0.3442 USDT |
0.3385 USDT |
| 2024-08-11 |
0.3489 USDT |
169,087.1296 ADA |
0.3458 USDT |
0.3369 USDT |
0.3564 USDT |
0.3369 USDT |
| 2024-08-10 |
0.3468 USDT |
568,821.1997 ADA |
0.3485 USDT |
0.3446 USDT |
0.3508 USDT |
0.3474 USDT |
| 2024-08-09 |
0.3464 USDT |
1,107,936.1250 ADA |
0.3501 USDT |
0.3368 USDT |
0.3535 USDT |
0.3469 USDT |
| 2024-08-08 |
0.3357 USDT |
622,525.3409 ADA |
0.3242 USDT |
0.3190 USDT |
0.3447 USDT |
0.3404 USDT |
| 2024-08-07 |
0.3300 USDT |
723,851.0846 ADA |
0.3307 USDT |
0.3170 USDT |
0.3404 USDT |
0.3249 USDT |
| 2024-08-06 |
0.3295 USDT |
814,937.0413 ADA |
0.3129 USDT |
0.3129 USDT |
0.3369 USDT |
0.3310 USDT |
| 2024-08-05 |
0.3041 USDT |
2,335,898.2965 ADA |
0.3443 USDT |
0.2765 USDT |
0.3457 USDT |
0.3192 USDT |
| 2024-08-04 |
0.3567 USDT |
528,924.6484 ADA |
0.3645 USDT |
0.3428 USDT |
0.3675 USDT |
0.3432 USDT |
| 2024-08-03 |
0.3667 USDT |
295,774.3736 ADA |
0.3639 USDT |
0.3550 USDT |
0.3729 USDT |
0.3707 USDT |
| 2024-08-02 |
0.3757 USDT |
2,327,342.6757 ADA |
0.3936 USDT |
0.3545 USDT |
0.3951 USDT |
0.3654 USDT |
| 2024-08-01 |
0.3857 USDT |
1,771,811.3033 ADA |
0.3881 USDT |
0.3689 USDT |
0.3960 USDT |
0.3910 USDT |
| 2024-07-31 |
0.4030 USDT |
402,107.5683 ADA |
0.4012 USDT |
0.3992 USDT |
0.4074 USDT |
0.4001 USDT |
| 2024-07-30 |
0.4033 USDT |
372,895.8659 ADA |
0.4044 USDT |
0.3946 USDT |
0.4072 USDT |
0.3998 USDT |
| 2024-07-29 |
0.4172 USDT |
1,338,003.9084 ADA |
0.4074 USDT |
0.4051 USDT |
0.4272 USDT |
0.4134 USDT |
| 2024-07-28 |
0.4136 USDT |
1,424,052.2935 ADA |
0.4161 USDT |
0.4055 USDT |
0.4206 USDT |
0.4056 USDT |
| 2024-07-27 |
0.4229 USDT |
1,542,410.1532 ADA |
0.4168 USDT |
0.4139 USDT |
0.4293 USDT |
0.4192 USDT |
| 2024-07-26 |
0.4103 USDT |
248,298.2450 ADA |
0.3946 USDT |
0.3946 USDT |
0.4168 USDT |
0.4148 USDT |
| 2024-07-25 |
0.3913 USDT |
364,030.1425 ADA |
0.4062 USDT |
0.3821 USDT |
0.4075 USDT |
0.3921 USDT |
| 2024-07-24 |
0.4122 USDT |
346,795.9889 ADA |
0.4097 USDT |
0.4061 USDT |
0.4210 USDT |
0.4135 USDT |
| 2024-07-23 |
0.4163 USDT |
538,902.3194 ADA |
0.4268 USDT |
0.4038 USDT |
0.4295 USDT |
0.4107 USDT |
| 2024-07-22 |
0.4360 USDT |
1,225,025.9350 ADA |
0.4477 USDT |
0.4269 USDT |
0.4500 USDT |
0.4273 USDT |
| 2024-07-21 |
0.4293 USDT |
671,928.5684 ADA |
0.4377 USDT |
0.4179 USDT |
0.4433 USDT |
0.4433 USDT |
| 2024-07-20 |
0.4356 USDT |
50,460.2970 ADA |
0.4388 USDT |
0.4275 USDT |
0.4415 USDT |
0.4324 USDT |
| 2024-07-19 |
0.4295 USDT |
158,055.1985 ADA |
0.4223 USDT |
0.4157 USDT |
0.4386 USDT |
0.4386 USDT |
| 2024-07-18 |
0.4347 USDT |
580,328.0581 ADA |
0.4359 USDT |
0.4225 USDT |
0.4492 USDT |
0.4253 USDT |
| 2024-07-17 |
0.4458 USDT |
759,600.8897 ADA |
0.4387 USDT |
0.4378 USDT |
0.4552 USDT |
0.4429 USDT |
| 2024-07-16 |
0.4393 USDT |
694,869.2434 ADA |
0.4447 USDT |
0.4271 USDT |
0.4515 USDT |
0.4352 USDT |
| 2024-07-15 |
0.4366 USDT |
833,837.3507 ADA |
0.4318 USDT |
0.4313 USDT |
0.4430 USDT |
0.4376 USDT |
| 2024-07-14 |
0.4310 USDT |
1,342,965.3728 ADA |
0.4423 USDT |
0.4257 USDT |
0.4437 USDT |
0.4337 USDT |
| 2024-07-13 |
0.4283 USDT |
729,012.2192 ADA |
0.4162 USDT |
0.4117 USDT |
0.4463 USDT |
0.4380 USDT |
| 2024-07-12 |
0.4046 USDT |
4,302,767.5365 ADA |
0.3965 USDT |
0.3935 USDT |
0.4172 USDT |
0.4112 USDT |
| 2024-07-11 |
0.3974 USDT |
2,906,059.8690 ADA |
0.3889 USDT |
0.3851 USDT |
0.4046 USDT |
0.3946 USDT |
| 2024-07-10 |
0.3805 USDT |
1,185,771.5231 ADA |
0.3757 USDT |
0.3721 USDT |
0.3879 USDT |
0.3865 USDT |
| 2024-07-09 |
0.3723 USDT |
978,517.0095 ADA |
0.3693 USDT |
0.3634 USDT |
0.3805 USDT |
0.3753 USDT |
| 2024-07-08 |
0.3556 USDT |
2,140,508.9480 ADA |
0.3466 USDT |
0.3317 USDT |
0.3800 USDT |
0.3648 USDT |
| 2024-07-07 |
0.3684 USDT |
3,000,099.5602 ADA |
0.3703 USDT |
0.3522 USDT |
0.3715 USDT |
0.3559 USDT |