Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-28 |
0.7043 USDT |
440,194.0582 ADA |
0.7345 USDT |
0.6894 USDT |
0.7420 USDT |
0.7045 USDT |
| 2025-03-27 |
0.7357 USDT |
143,889.3548 ADA |
0.7295 USDT |
0.7229 USDT |
0.7435 USDT |
0.7409 USDT |
| 2025-03-26 |
0.7483 USDT |
502,120.0334 ADA |
0.7447 USDT |
0.7200 USDT |
0.7744 USDT |
0.7240 USDT |
| 2025-03-25 |
0.7525 USDT |
961,962.3857 ADA |
0.7334 USDT |
0.7217 USDT |
0.7641 USDT |
0.7496 USDT |
| 2025-03-24 |
0.7234 USDT |
321,952.8600 ADA |
0.7098 USDT |
0.7060 USDT |
0.7411 USDT |
0.7371 USDT |
| 2025-03-23 |
0.7065 USDT |
383,871.6623 ADA |
0.7020 USDT |
0.6919 USDT |
0.7157 USDT |
0.7020 USDT |
| 2025-03-22 |
0.7098 USDT |
240,043.2671 ADA |
0.7043 USDT |
0.7042 USDT |
0.7159 USDT |
0.7076 USDT |
| 2025-03-21 |
0.7145 USDT |
112,721.5545 ADA |
0.7167 USDT |
0.7023 USDT |
0.7273 USDT |
0.7064 USDT |
| 2025-03-20 |
0.7356 USDT |
601,033.3478 ADA |
0.7433 USDT |
0.7129 USDT |
0.7554 USDT |
0.7155 USDT |
| 2025-03-19 |
0.7191 USDT |
681,925.7594 ADA |
0.7023 USDT |
0.7013 USDT |
0.7436 USDT |
0.7436 USDT |
| 2025-03-18 |
0.6949 USDT |
696,666.0456 ADA |
0.7149 USDT |
0.6825 USDT |
0.7151 USDT |
0.7023 USDT |
| 2025-03-17 |
0.7209 USDT |
895,251.1855 ADA |
0.7042 USDT |
0.7040 USDT |
0.7302 USDT |
0.7221 USDT |
| 2025-03-16 |
0.7196 USDT |
304,912.5233 ADA |
0.7441 USDT |
0.6969 USDT |
0.7451 USDT |
0.7071 USDT |
| 2025-03-15 |
0.7448 USDT |
488,362.8949 ADA |
0.7370 USDT |
0.7341 USDT |
0.7591 USDT |
0.7589 USDT |
| 2025-03-14 |
0.7117 USDT |
800,632.8713 ADA |
0.6994 USDT |
0.6969 USDT |
0.7333 USDT |
0.7296 USDT |
| 2025-03-13 |
0.7177 USDT |
1,444,186.8981 ADA |
0.7369 USDT |
0.6959 USDT |
0.7418 USDT |
0.7024 USDT |
| 2025-03-12 |
0.7415 USDT |
924,813.1715 ADA |
0.7259 USDT |
0.7122 USDT |
0.7686 USDT |
0.7283 USDT |
| 2025-03-11 |
0.7157 USDT |
3,117,911.2702 ADA |
0.6779 USDT |
0.6489 USDT |
0.7426 USDT |
0.7284 USDT |
| 2025-03-10 |
0.7159 USDT |
1,539,170.6988 ADA |
0.7232 USDT |
0.6594 USDT |
0.7779 USDT |
0.6796 USDT |
| 2025-03-09 |
0.7820 USDT |
1,372,495.2074 ADA |
0.8015 USDT |
0.7109 USDT |
0.8173 USDT |
0.7332 USDT |
| 2025-03-08 |
0.8129 USDT |
416,287.7054 ADA |
0.8169 USDT |
0.7940 USDT |
0.8386 USDT |
0.8069 USDT |
| 2025-03-07 |
0.8539 USDT |
1,993,096.5291 ADA |
0.9112 USDT |
0.8077 USDT |
0.9207 USDT |
0.8338 USDT |
| 2025-03-06 |
0.9368 USDT |
1,110,252.4835 ADA |
0.9724 USDT |
0.8862 USDT |
0.9879 USDT |
0.9022 USDT |
| 2025-03-05 |
0.9621 USDT |
1,545,487.5120 ADA |
0.9368 USDT |
0.9146 USDT |
1.0273 USDT |
0.9855 USDT |
| 2025-03-04 |
0.8435 USDT |
2,418,310.3479 ADA |
0.8558 USDT |
0.7585 USDT |
0.9552 USDT |
0.9292 USDT |
| 2025-03-03 |
1.0140 USDT |
2,358,897.9972 ADA |
1.1328 USDT |
0.8863 USDT |
1.1721 USDT |
0.9035 USDT |
| 2025-03-02 |
0.9105 USDT |
4,176,228.4983 ADA |
0.6592 USDT |
0.6466 USDT |
1.1400 USDT |
1.0355 USDT |
| 2025-03-01 |
0.6425 USDT |
314,244.2602 ADA |
0.6321 USDT |
0.6253 USDT |
0.6550 USDT |
0.6389 USDT |
| 2025-02-28 |
0.6099 USDT |
956,522.5822 ADA |
0.6453 USDT |
0.5821 USDT |
0.6464 USDT |
0.6308 USDT |
| 2025-02-27 |
0.6609 USDT |
137,769.4757 ADA |
0.6499 USDT |
0.6417 USDT |
0.6794 USDT |
0.6794 USDT |
| 2025-02-26 |
0.6744 USDT |
433,927.6354 ADA |
0.6829 USDT |
0.6550 USDT |
0.6953 USDT |
0.6591 USDT |
| 2025-02-25 |
0.6622 USDT |
1,305,172.3272 ADA |
0.6845 USDT |
0.6325 USDT |
0.6943 USDT |
0.6943 USDT |
| 2025-02-24 |
0.7195 USDT |
655,208.9860 ADA |
0.7692 USDT |
0.6705 USDT |
0.7775 USDT |
0.6858 USDT |
| 2025-02-23 |
0.7697 USDT |
293,516.1616 ADA |
0.7729 USDT |
0.7597 USDT |
0.7865 USDT |
0.7669 USDT |
| 2025-02-22 |
0.7710 USDT |
250,015.7684 ADA |
0.7574 USDT |
0.7574 USDT |
0.7840 USDT |
0.7760 USDT |
| 2025-02-21 |
0.7797 USDT |
349,198.3766 ADA |
0.8031 USDT |
0.7530 USDT |
0.8181 USDT |
0.7535 USDT |
| 2025-02-20 |
0.7866 USDT |
184,538.3528 ADA |
0.7733 USDT |
0.7727 USDT |
0.8006 USDT |
0.8006 USDT |
| 2025-02-19 |
0.7593 USDT |
498,099.2772 ADA |
0.7564 USDT |
0.7327 USDT |
0.7754 USDT |
0.7616 USDT |
| 2025-02-18 |
0.7689 USDT |
585,987.9900 ADA |
0.8089 USDT |
0.7366 USDT |
0.8123 USDT |
0.7508 USDT |
| 2025-02-17 |
0.8023 USDT |
902,520.4026 ADA |
0.7744 USDT |
0.7731 USDT |
0.8289 USDT |
0.8132 USDT |
| 2025-02-16 |
0.7817 USDT |
163,152.0645 ADA |
0.7799 USDT |
0.7631 USDT |
0.7882 USDT |
0.7719 USDT |
| 2025-02-15 |
0.7953 USDT |
133,306.2300 ADA |
0.7995 USDT |
0.7801 USDT |
0.8142 USDT |
0.7862 USDT |
| 2025-02-14 |
0.8073 USDT |
441,246.6685 ADA |
0.8106 USDT |
0.7905 USDT |
0.8289 USDT |
0.7969 USDT |
| 2025-02-13 |
0.7841 USDT |
155,678.9819 ADA |
0.7959 USDT |
0.7700 USDT |
0.7981 USDT |
0.7898 USDT |
| 2025-02-12 |
0.7797 USDT |
682,089.2590 ADA |
0.7837 USDT |
0.7471 USDT |
0.8050 USDT |
0.7917 USDT |
| 2025-02-11 |
0.7903 USDT |
1,183,314.6798 ADA |
0.7119 USDT |
0.7119 USDT |
0.8192 USDT |
0.7646 USDT |
| 2025-02-10 |
0.6974 USDT |
108,254.7538 ADA |
0.6845 USDT |
0.6647 USDT |
0.7171 USDT |
0.7034 USDT |
| 2025-02-09 |
0.6814 USDT |
290,718.8367 ADA |
0.7004 USDT |
0.6510 USDT |
0.7111 USDT |
0.6818 USDT |
| 2025-02-08 |
0.7045 USDT |
196,871.7037 ADA |
0.7065 USDT |
0.6863 USDT |
0.7178 USDT |
0.7002 USDT |
| 2025-02-07 |
0.7293 USDT |
235,968.2892 ADA |
0.7128 USDT |
0.7046 USDT |
0.7509 USDT |
0.7200 USDT |