Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-10 |
0.3064 USDT |
1,173,925.5038 ADA |
0.3098 USDT |
0.2977 USDT |
0.3177 USDT |
0.3153 USDT |
| 2023-03-09 |
0.3118 USDT |
1,136,124.1292 ADA |
0.3173 USDT |
0.3013 USDT |
0.3219 USDT |
0.3097 USDT |
| 2023-03-08 |
0.3286 USDT |
2,144,678.3117 ADA |
0.3307 USDT |
0.3170 USDT |
0.3329 USDT |
0.3200 USDT |
| 2023-03-07 |
0.3292 USDT |
646,123.7116 ADA |
0.3304 USDT |
0.3216 USDT |
0.3346 USDT |
0.3292 USDT |
| 2023-03-06 |
0.3334 USDT |
531,135.0875 ADA |
0.3367 USDT |
0.3296 USDT |
0.3386 USDT |
0.3314 USDT |
| 2023-03-05 |
0.3374 USDT |
2,333,533.8178 ADA |
0.3368 USDT |
0.3351 USDT |
0.3429 USDT |
0.3379 USDT |
| 2023-03-04 |
0.3368 USDT |
967,107.0864 ADA |
0.3425 USDT |
0.3316 USDT |
0.3447 USDT |
0.3329 USDT |
| 2023-03-03 |
0.3318 USDT |
793,912.8618 ADA |
0.3503 USDT |
0.3194 USDT |
0.3503 USDT |
0.3408 USDT |
| 2023-03-02 |
0.3501 USDT |
172,655.5328 ADA |
0.3602 USDT |
0.3447 USDT |
0.3613 USDT |
0.3491 USDT |
| 2023-03-01 |
0.3586 USDT |
114,991.6712 ADA |
0.3520 USDT |
0.3494 USDT |
0.3640 USDT |
0.3601 USDT |
| 2023-02-28 |
0.3573 USDT |
290,208.6792 ADA |
0.3650 USDT |
0.3487 USDT |
0.3678 USDT |
0.3521 USDT |
| 2023-02-27 |
0.3644 USDT |
235,567.6206 ADA |
0.3686 USDT |
0.3580 USDT |
0.3700 USDT |
0.3634 USDT |
| 2023-02-26 |
0.3660 USDT |
472,001.8242 ADA |
0.3618 USDT |
0.3578 USDT |
0.3702 USDT |
0.3684 USDT |
| 2023-02-25 |
0.3570 USDT |
358,609.4249 ADA |
0.3658 USDT |
0.3518 USDT |
0.3674 USDT |
0.3543 USDT |
| 2023-02-24 |
0.3736 USDT |
602,667.1926 ADA |
0.3821 USDT |
0.3609 USDT |
0.3850 USDT |
0.3635 USDT |
| 2023-02-23 |
0.3871 USDT |
661,751.1851 ADA |
0.3888 USDT |
0.3793 USDT |
0.3948 USDT |
0.3828 USDT |
| 2023-02-22 |
0.3834 USDT |
1,074,691.7802 ADA |
0.3920 USDT |
0.3770 USDT |
0.3928 USDT |
0.3889 USDT |
| 2023-02-21 |
0.3951 USDT |
1,827,711.0633 ADA |
0.4036 USDT |
0.3862 USDT |
0.4053 USDT |
0.3889 USDT |
| 2023-02-20 |
0.4040 USDT |
1,578,025.4429 ADA |
0.3999 USDT |
0.3908 USDT |
0.4096 USDT |
0.4029 USDT |
| 2023-02-19 |
0.4066 USDT |
2,384,108.6902 ADA |
0.4056 USDT |
0.3973 USDT |
0.4128 USDT |
0.3985 USDT |
| 2023-02-18 |
0.4046 USDT |
748,903.0893 ADA |
0.4034 USDT |
0.3979 USDT |
0.4180 USDT |
0.4063 USDT |
| 2023-02-17 |
0.3985 USDT |
1,147,548.2699 ADA |
0.3880 USDT |
0.3860 USDT |
0.4098 USDT |
0.4026 USDT |
| 2023-02-16 |
0.4059 USDT |
1,920,124.4651 ADA |
0.4195 USDT |
0.3889 USDT |
0.4208 USDT |
0.3916 USDT |
| 2023-02-15 |
0.3904 USDT |
936,930.7878 ADA |
0.3872 USDT |
0.3820 USDT |
0.4047 USDT |
0.4030 USDT |
| 2023-02-14 |
0.3755 USDT |
1,763,114.0084 ADA |
0.3593 USDT |
0.3551 USDT |
0.3931 USDT |
0.3866 USDT |
| 2023-02-13 |
0.3550 USDT |
1,721,421.2917 ADA |
0.3639 USDT |
0.3453 USDT |
0.3656 USDT |
0.3592 USDT |
| 2023-02-12 |
0.3681 USDT |
910,710.2076 ADA |
0.3685 USDT |
0.3599 USDT |
0.3736 USDT |
0.3643 USDT |
| 2023-02-11 |
0.3606 USDT |
780,449.3110 ADA |
0.3580 USDT |
0.3571 USDT |
0.3694 USDT |
0.3683 USDT |
| 2023-02-10 |
0.3607 USDT |
964,660.0724 ADA |
0.3620 USDT |
0.3538 USDT |
0.3656 USDT |
0.3589 USDT |
| 2023-02-09 |
0.3767 USDT |
1,665,651.9014 ADA |
0.3945 USDT |
0.3541 USDT |
0.3954 USDT |
0.3617 USDT |
| 2023-02-08 |
0.3964 USDT |
1,008,438.4345 ADA |
0.3993 USDT |
0.3857 USDT |
0.4034 USDT |
0.3937 USDT |
| 2023-02-07 |
0.3887 USDT |
1,099,100.6737 ADA |
0.3818 USDT |
0.3818 USDT |
0.3993 USDT |
0.3990 USDT |
| 2023-02-06 |
0.3923 USDT |
1,178,365.4607 ADA |
0.3927 USDT |
0.3863 USDT |
0.4032 USDT |
0.3867 USDT |
| 2023-02-05 |
0.3920 USDT |
1,084,459.3736 ADA |
0.3990 USDT |
0.3826 USDT |
0.4019 USDT |
0.3907 USDT |
| 2023-02-04 |
0.4021 USDT |
676,032.9152 ADA |
0.4036 USDT |
0.3977 USDT |
0.4057 USDT |
0.4002 USDT |
| 2023-02-03 |
0.4011 USDT |
1,083,140.0310 ADA |
0.3979 USDT |
0.3946 USDT |
0.4071 USDT |
0.4047 USDT |
| 2023-02-02 |
0.4037 USDT |
1,795,136.1617 ADA |
0.3974 USDT |
0.3928 USDT |
0.4134 USDT |
0.4012 USDT |
| 2023-02-01 |
0.3852 USDT |
1,620,792.9908 ADA |
0.3898 USDT |
0.3716 USDT |
0.4016 USDT |
0.3967 USDT |
| 2023-01-31 |
0.3816 USDT |
3,011,110.8044 ADA |
0.3725 USDT |
0.3686 USDT |
0.3995 USDT |
0.3864 USDT |
| 2023-01-30 |
0.3798 USDT |
1,517,496.9563 ADA |
0.3976 USDT |
0.3657 USDT |
0.3984 USDT |
0.3717 USDT |
| 2023-01-29 |
0.3901 USDT |
1,411,904.4842 ADA |
0.3819 USDT |
0.3771 USDT |
0.3990 USDT |
0.3962 USDT |
| 2023-01-28 |
0.3876 USDT |
1,740,094.5669 ADA |
0.3899 USDT |
0.3782 USDT |
0.3980 USDT |
0.3794 USDT |
| 2023-01-27 |
0.3799 USDT |
1,586,924.9615 ADA |
0.3800 USDT |
0.3679 USDT |
0.3908 USDT |
0.3879 USDT |
| 2023-01-26 |
0.3792 USDT |
2,113,197.4188 ADA |
0.3735 USDT |
0.3715 USDT |
0.3875 USDT |
0.3806 USDT |
| 2023-01-25 |
0.3578 USDT |
1,410,989.6607 ADA |
0.3584 USDT |
0.3476 USDT |
0.3796 USDT |
0.3757 USDT |
| 2023-01-24 |
0.3771 USDT |
1,113,395.5355 ADA |
0.3752 USDT |
0.3695 USDT |
0.3829 USDT |
0.3706 USDT |
| 2023-01-23 |
0.3749 USDT |
3,192,817.2969 ADA |
0.3760 USDT |
0.3689 USDT |
0.3831 USDT |
0.3758 USDT |
| 2023-01-22 |
0.3776 USDT |
3,119,887.4467 ADA |
0.3688 USDT |
0.3634 USDT |
0.3864 USDT |
0.3767 USDT |
| 2023-01-21 |
0.3691 USDT |
2,182,280.4031 ADA |
0.3650 USDT |
0.3570 USDT |
0.3802 USDT |
0.3721 USDT |
| 2023-01-20 |
0.3489 USDT |
1,648,731.8240 ADA |
0.3379 USDT |
0.3338 USDT |
0.3627 USDT |
0.3615 USDT |