Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
1.2016 USDT |
1,519,367.8641 ADA |
1.1990 USDT |
1.1334 USDT |
1.2616 USDT |
1.1636 USDT |
| 2022-02-07 |
1.1794 USDT |
1,007,143.0607 ADA |
1.1438 USDT |
1.1266 USDT |
1.2076 USDT |
1.1913 USDT |
| 2022-02-06 |
1.1233 USDT |
364,839.2634 ADA |
1.1260 USDT |
1.0975 USDT |
1.1442 USDT |
1.1279 USDT |
| 2022-02-05 |
1.1466 USDT |
771,751.4479 ADA |
1.1375 USDT |
1.0964 USDT |
1.1773 USDT |
1.1304 USDT |
| 2022-02-04 |
1.0746 USDT |
673,130.6314 ADA |
1.0601 USDT |
1.0458 USDT |
1.1195 USDT |
1.1185 USDT |
| 2022-02-03 |
1.0371 USDT |
542,374.2881 ADA |
1.0273 USDT |
1.0171 USDT |
1.0578 USDT |
1.0524 USDT |
| 2022-02-02 |
1.0669 USDT |
758,368.7752 ADA |
1.0963 USDT |
1.0228 USDT |
1.1008 USDT |
1.0297 USDT |
| 2022-02-01 |
1.0584 USDT |
795,352.2274 ADA |
1.0508 USDT |
1.0355 USDT |
1.0786 USDT |
1.0783 USDT |
| 2022-01-31 |
1.0310 USDT |
390,757.5525 ADA |
1.0362 USDT |
1.0093 USDT |
1.0584 USDT |
1.0526 USDT |
| 2022-01-30 |
1.0492 USDT |
540,716.6952 ADA |
1.0588 USDT |
1.0254 USDT |
1.0764 USDT |
1.0347 USDT |
| 2022-01-29 |
1.0617 USDT |
678,759.3344 ADA |
1.0460 USDT |
1.0382 USDT |
1.0824 USDT |
1.0664 USDT |
| 2022-01-28 |
1.0357 USDT |
698,586.1939 ADA |
1.0420 USDT |
1.0103 USDT |
1.0596 USDT |
1.0458 USDT |
| 2022-01-27 |
1.0406 USDT |
1,212,428.3468 ADA |
1.0770 USDT |
1.0050 USDT |
1.0793 USDT |
1.0413 USDT |
| 2022-01-26 |
1.0903 USDT |
2,381,920.9568 ADA |
1.0435 USDT |
1.0227 USDT |
1.1562 USDT |
1.0554 USDT |
| 2022-01-25 |
1.0354 USDT |
1,219,129.3175 ADA |
1.0648 USDT |
0.9944 USDT |
1.0733 USDT |
1.0321 USDT |
| 2022-01-24 |
1.0140 USDT |
6,505,203.0506 ADA |
1.1246 USDT |
0.9514 USDT |
1.1250 USDT |
1.0563 USDT |
| 2022-01-23 |
1.1058 USDT |
2,347,562.4577 ADA |
1.0707 USDT |
1.0509 USDT |
1.1684 USDT |
1.1206 USDT |
| 2022-01-22 |
1.0503 USDT |
3,733,017.6048 ADA |
1.1212 USDT |
0.9190 USDT |
1.1539 USDT |
1.0652 USDT |
| 2022-01-21 |
1.1980 USDT |
2,242,377.3538 ADA |
1.2568 USDT |
1.1015 USDT |
1.2809 USDT |
1.1306 USDT |
| 2022-01-20 |
1.3356 USDT |
2,585,648.7013 ADA |
1.3365 USDT |
1.2520 USDT |
1.4257 USDT |
1.2542 USDT |
| 2022-01-19 |
1.4102 USDT |
2,095,249.8877 ADA |
1.4588 USDT |
1.3267 USDT |
1.5323 USDT |
1.3448 USDT |
| 2022-01-18 |
1.5316 USDT |
3,978,124.0081 ADA |
1.6031 USDT |
1.4126 USDT |
1.6358 USDT |
1.5059 USDT |
| 2022-01-17 |
1.5073 USDT |
4,654,129.4313 ADA |
1.4147 USDT |
1.3873 USDT |
1.5718 USDT |
1.5506 USDT |
| 2022-01-16 |
1.3685 USDT |
3,272,489.4463 ADA |
1.2928 USDT |
1.2877 USDT |
1.4225 USDT |
1.4053 USDT |
| 2022-01-15 |
1.2801 USDT |
1,917,975.0604 ADA |
1.2922 USDT |
1.2515 USDT |
1.3178 USDT |
1.3068 USDT |
| 2022-01-14 |
1.2675 USDT |
3,367,153.6588 ADA |
1.2321 USDT |
1.2206 USDT |
1.3083 USDT |
1.2827 USDT |
| 2022-01-13 |
1.2860 USDT |
2,637,137.4244 ADA |
1.3119 USDT |
1.2320 USDT |
1.3556 USDT |
1.2387 USDT |
| 2022-01-12 |
1.2351 USDT |
3,408,748.8372 ADA |
1.1873 USDT |
1.1873 USDT |
1.3066 USDT |
1.3023 USDT |
| 2022-01-11 |
1.1567 USDT |
2,416,382.7234 ADA |
1.1235 USDT |
1.1228 USDT |
1.1950 USDT |
1.1839 USDT |
| 2022-01-10 |
1.1297 USDT |
2,422,851.5470 ADA |
1.1700 USDT |
1.0671 USDT |
1.1811 USDT |
1.1299 USDT |
| 2022-01-09 |
1.1737 USDT |
1,769,297.9636 ADA |
1.1811 USDT |
1.1479 USDT |
1.2049 USDT |
1.1861 USDT |
| 2022-01-08 |
1.2016 USDT |
2,047,322.7212 ADA |
1.2106 USDT |
1.1263 USDT |
1.2543 USDT |
1.1957 USDT |
| 2022-01-07 |
1.2234 USDT |
3,307,488.8844 ADA |
1.2833 USDT |
1.1900 USDT |
1.2844 USDT |
1.2137 USDT |
| 2022-01-06 |
1.2302 USDT |
3,036,649.0190 ADA |
1.2260 USDT |
1.1859 USDT |
1.2955 USDT |
1.2743 USDT |
| 2022-01-05 |
1.2816 USDT |
2,549,657.4245 ADA |
1.3086 USDT |
1.1940 USDT |
1.3523 USDT |
1.2345 USDT |
| 2022-01-04 |
1.3265 USDT |
1,522,447.1584 ADA |
1.3211 USDT |
1.2948 USDT |
1.3516 USDT |
1.3179 USDT |
| 2022-01-03 |
1.3449 USDT |
1,493,199.3484 ADA |
1.3767 USDT |
1.3104 USDT |
1.3768 USDT |
1.3182 USDT |
| 2022-01-02 |
1.3663 USDT |
1,432,754.9035 ADA |
1.3790 USDT |
1.3428 USDT |
1.3906 USDT |
1.3771 USDT |
| 2022-01-01 |
1.3343 USDT |
1,145,693.2210 ADA |
1.3117 USDT |
1.3067 USDT |
1.3634 USDT |
1.3625 USDT |
| 2021-12-31 |
1.3346 USDT |
1,826,621.6600 ADA |
1.3580 USDT |
1.2806 USDT |
1.3821 USDT |
1.3098 USDT |
| 2021-12-30 |
1.3456 USDT |
1,705,305.5779 ADA |
1.3329 USDT |
1.2980 USDT |
1.3784 USDT |
1.3481 USDT |
| 2021-12-29 |
1.3881 USDT |
1,831,376.2522 ADA |
1.4017 USDT |
1.3353 USDT |
1.4366 USDT |
1.3593 USDT |
| 2021-12-28 |
1.4580 USDT |
1,839,637.0161 ADA |
1.5098 USDT |
1.3747 USDT |
1.5375 USDT |
1.4202 USDT |
| 2021-12-27 |
1.5296 USDT |
1,102,893.0467 ADA |
1.4562 USDT |
1.4521 USDT |
1.5916 USDT |
1.5299 USDT |
| 2021-12-26 |
1.4396 USDT |
1,586,756.9339 ADA |
1.4480 USDT |
1.4074 USDT |
1.4659 USDT |
1.4512 USDT |
| 2021-12-25 |
1.4284 USDT |
899,287.5774 ADA |
1.3895 USDT |
1.3801 USDT |
1.4535 USDT |
1.4426 USDT |
| 2021-12-24 |
1.4425 USDT |
720,456.0005 ADA |
1.4750 USDT |
1.4027 USDT |
1.4894 USDT |
1.4104 USDT |
| 2021-12-23 |
1.3954 USDT |
1,599,682.1309 ADA |
1.3288 USDT |
1.3068 USDT |
1.4884 USDT |
1.4659 USDT |
| 2021-12-22 |
1.3298 USDT |
1,856,252.0213 ADA |
1.2803 USDT |
1.2769 USDT |
1.3678 USDT |
1.3305 USDT |
| 2021-12-21 |
1.2590 USDT |
1,185,912.8214 ADA |
1.2377 USDT |
1.2283 USDT |
1.2864 USDT |
1.2825 USDT |