Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-31 |
0.2411 USDT |
376,216.4458 ADA |
0.2440 USDT |
0.2350 USDT |
0.2489 USDT |
0.2400 USDT |
| 2026-03-30 |
0.2471 USDT |
485,196.3886 ADA |
0.2403 USDT |
0.2397 USDT |
0.2520 USDT |
0.2437 USDT |
| 2026-03-29 |
0.2417 USDT |
526,813.2879 ADA |
0.2457 USDT |
0.2329 USDT |
0.2470 USDT |
0.2393 USDT |
| 2026-03-28 |
0.2489 USDT |
164,103.0332 ADA |
0.2462 USDT |
0.2441 USDT |
0.2526 USDT |
0.2456 USDT |
| 2026-03-27 |
0.2493 USDT |
253,329.7593 ADA |
0.2546 USDT |
0.2447 USDT |
0.2556 USDT |
0.2462 USDT |
| 2026-03-26 |
0.2587 USDT |
123,610.3995 ADA |
0.2690 USDT |
0.2534 USDT |
0.2691 USDT |
0.2540 USDT |
| 2026-03-25 |
0.2688 USDT |
93,030.0660 ADA |
0.2667 USDT |
0.2657 USDT |
0.2708 USDT |
0.2705 USDT |
| 2026-03-24 |
0.2626 USDT |
257,484.8721 ADA |
0.2619 USDT |
0.2583 USDT |
0.2676 USDT |
0.2664 USDT |
| 2026-03-23 |
0.2584 USDT |
409,550.7511 ADA |
0.2509 USDT |
0.2481 USDT |
0.2664 USDT |
0.2615 USDT |
| 2026-03-22 |
0.2539 USDT |
221,092.9911 ADA |
0.2565 USDT |
0.2478 USDT |
0.2595 USDT |
0.2520 USDT |
| 2026-03-21 |
0.2648 USDT |
75,497.1838 ADA |
0.2666 USDT |
0.2634 USDT |
0.2669 USDT |
0.2637 USDT |
| 2026-03-20 |
0.2686 USDT |
211,999.8483 ADA |
0.2686 USDT |
0.2618 USDT |
0.2730 USDT |
0.2658 USDT |
| 2026-03-19 |
0.2687 USDT |
388,591.1775 ADA |
0.2745 USDT |
0.2626 USDT |
0.2762 USDT |
0.2670 USDT |
| 2026-03-18 |
0.2814 USDT |
479,794.2799 ADA |
0.2893 USDT |
0.2696 USDT |
0.2950 USDT |
0.2747 USDT |
| 2026-03-17 |
0.2873 USDT |
653,317.5966 ADA |
0.2899 USDT |
0.2824 USDT |
0.2932 USDT |
0.2885 USDT |
| 2026-03-16 |
0.2851 USDT |
829,057.0366 ADA |
0.2720 USDT |
0.2690 USDT |
0.2931 USDT |
0.2898 USDT |
| 2026-03-15 |
0.2653 USDT |
275,196.0531 ADA |
0.2630 USDT |
0.2618 USDT |
0.2717 USDT |
0.2688 USDT |
| 2026-03-14 |
0.2626 USDT |
586,385.9808 ADA |
0.2647 USDT |
0.2587 USDT |
0.2661 USDT |
0.2617 USDT |
| 2026-03-13 |
0.2716 USDT |
549,115.4645 ADA |
0.2631 USDT |
0.2627 USDT |
0.2802 USDT |
0.2653 USDT |
| 2026-03-12 |
0.2616 USDT |
531,025.9683 ADA |
0.2619 USDT |
0.2582 USDT |
0.2656 USDT |
0.2631 USDT |
| 2026-03-11 |
0.2618 USDT |
547,502.0243 ADA |
0.2623 USDT |
0.2568 USDT |
0.2664 USDT |
0.2635 USDT |
| 2026-03-10 |
0.2642 USDT |
725,528.3365 ADA |
0.2552 USDT |
0.2550 USDT |
0.2739 USDT |
0.2618 USDT |
| 2026-03-09 |
0.2560 USDT |
571,898.5544 ADA |
0.2496 USDT |
0.2494 USDT |
0.2623 USDT |
0.2555 USDT |
| 2026-03-08 |
0.2518 USDT |
352,501.6294 ADA |
0.2546 USDT |
0.2468 USDT |
0.2571 USDT |
0.2510 USDT |
| 2026-03-07 |
0.2563 USDT |
386,300.2584 ADA |
0.2594 USDT |
0.2520 USDT |
0.2609 USDT |
0.2545 USDT |
| 2026-03-06 |
0.2641 USDT |
638,971.5283 ADA |
0.2688 USDT |
0.2556 USDT |
0.2715 USDT |
0.2592 USDT |
| 2026-03-05 |
0.2726 USDT |
1,765,056.8471 ADA |
0.2760 USDT |
0.2655 USDT |
0.2779 USDT |
0.2694 USDT |
| 2026-03-04 |
0.2726 USDT |
1,269,068.9141 ADA |
0.2628 USDT |
0.2583 USDT |
0.2850 USDT |
0.2796 USDT |
| 2026-03-03 |
0.2675 USDT |
275,415.7511 ADA |
0.2759 USDT |
0.2619 USDT |
0.2761 USDT |
0.2654 USDT |
| 2026-03-02 |
0.2760 USDT |
512,171.0662 ADA |
0.2737 USDT |
0.2689 USDT |
0.2876 USDT |
0.2797 USDT |
| 2026-03-01 |
0.2821 USDT |
584,394.8879 ADA |
0.2812 USDT |
0.2753 USDT |
0.2914 USDT |
0.2816 USDT |
| 2026-02-28 |
0.2677 USDT |
623,291.5999 ADA |
0.2775 USDT |
0.2595 USDT |
0.2794 USDT |
0.2684 USDT |
| 2026-02-27 |
0.2868 USDT |
477,370.9192 ADA |
0.2867 USDT |
0.2784 USDT |
0.2960 USDT |
0.2788 USDT |
| 2026-02-26 |
0.2940 USDT |
765,358.6587 ADA |
0.2972 USDT |
0.2889 USDT |
0.3007 USDT |
0.2889 USDT |
| 2026-02-25 |
0.2700 USDT |
497,247.9424 ADA |
0.2584 USDT |
0.2581 USDT |
0.2859 USDT |
0.2858 USDT |
| 2026-02-24 |
0.2581 USDT |
365,963.8641 ADA |
0.2635 USDT |
0.2539 USDT |
0.2635 USDT |
0.2605 USDT |
| 2026-02-23 |
0.2643 USDT |
430,069.3746 ADA |
0.2717 USDT |
0.2580 USDT |
0.2737 USDT |
0.2734 USDT |
| 2026-02-22 |
0.2765 USDT |
167,863.1824 ADA |
0.2796 USDT |
0.2730 USDT |
0.2797 USDT |
0.2732 USDT |
| 2026-02-21 |
0.2826 USDT |
606,825.5514 ADA |
0.2851 USDT |
0.2796 USDT |
0.2863 USDT |
0.2814 USDT |
| 2026-02-20 |
0.2750 USDT |
259,136.0341 ADA |
0.2728 USDT |
0.2718 USDT |
0.2795 USDT |
0.2764 USDT |
| 2026-02-19 |
0.2708 USDT |
808,058.6314 ADA |
0.2736 USDT |
0.2680 USDT |
0.2771 USDT |
0.2693 USDT |
| 2026-02-18 |
0.2825 USDT |
344,753.3021 ADA |
0.2814 USDT |
0.2789 USDT |
0.2871 USDT |
0.2817 USDT |
| 2026-02-17 |
0.2849 USDT |
374,552.5451 ADA |
0.2860 USDT |
0.2794 USDT |
0.2894 USDT |
0.2826 USDT |
| 2026-02-16 |
0.2821 USDT |
451,036.5074 ADA |
0.2829 USDT |
0.2776 USDT |
0.2882 USDT |
0.2856 USDT |
| 2026-02-15 |
0.2937 USDT |
944,651.0090 ADA |
0.2959 USDT |
0.2812 USDT |
0.3016 USDT |
0.2843 USDT |
| 2026-02-14 |
0.2853 USDT |
714,666.5363 ADA |
0.2733 USDT |
0.2731 USDT |
0.3001 USDT |
0.2959 USDT |
| 2026-02-13 |
0.2636 USDT |
82,622.0419 ADA |
0.2653 USDT |
0.2600 USDT |
0.2653 USDT |
0.2634 USDT |
| 2026-02-12 |
0.2626 USDT |
232,114.0243 ADA |
0.2570 USDT |
0.2570 USDT |
0.2690 USDT |
0.2586 USDT |
| 2026-02-11 |
0.2571 USDT |
306,765.1166 ADA |
0.2621 USDT |
0.2519 USDT |
0.2648 USDT |
0.2578 USDT |
| 2026-02-10 |
0.2641 USDT |
311,242.6961 ADA |
0.2700 USDT |
0.2603 USDT |
0.2705 USDT |
0.2628 USDT |