Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-02-09 |
0.2671 USDT |
873,455.6448 ADA |
0.2704 USDT |
0.2598 USDT |
0.2734 USDT |
0.2717 USDT |
| 2026-02-08 |
0.2708 USDT |
87,108.6291 ADA |
0.2723 USDT |
0.2690 USDT |
0.2736 USDT |
0.2704 USDT |
| 2026-02-07 |
0.2746 USDT |
274,277.5219 ADA |
0.2760 USDT |
0.2663 USDT |
0.2776 USDT |
0.2685 USDT |
| 2026-02-06 |
0.2535 USDT |
1,837,369.4661 ADA |
0.2459 USDT |
0.2212 USDT |
0.2795 USDT |
0.2783 USDT |
| 2026-02-05 |
0.2814 USDT |
466,750.0976 ADA |
0.2863 USDT |
0.2712 USDT |
0.2899 USDT |
0.2718 USDT |
| 2026-02-04 |
0.2978 USDT |
637,892.7534 ADA |
0.2912 USDT |
0.2908 USDT |
0.3024 USDT |
0.2957 USDT |
| 2026-02-03 |
0.2975 USDT |
329,684.2107 ADA |
0.2996 USDT |
0.2939 USDT |
0.3015 USDT |
0.2991 USDT |
| 2026-02-02 |
0.2874 USDT |
1,580,873.4156 ADA |
0.2860 USDT |
0.2763 USDT |
0.3030 USDT |
0.3005 USDT |
| 2026-02-01 |
0.2961 USDT |
567,503.3111 ADA |
0.2940 USDT |
0.2919 USDT |
0.2985 USDT |
0.2937 USDT |
| 2026-01-31 |
0.3162 USDT |
243,047.8896 ADA |
0.3211 USDT |
0.3117 USDT |
0.3220 USDT |
0.3120 USDT |
| 2026-01-30 |
0.3266 USDT |
374,989.8482 ADA |
0.3348 USDT |
0.3192 USDT |
0.3353 USDT |
0.3252 USDT |
| 2026-01-29 |
0.3503 USDT |
234,713.9645 ADA |
0.3579 USDT |
0.3460 USDT |
0.3579 USDT |
0.3466 USDT |
| 2026-01-28 |
0.3605 USDT |
173,474.0082 ADA |
0.3601 USDT |
0.3549 USDT |
0.3639 USDT |
0.3591 USDT |
| 2026-01-27 |
0.3528 USDT |
45,990.1196 ADA |
0.3519 USDT |
0.3498 USDT |
0.3548 USDT |
0.3498 USDT |
| 2026-01-26 |
0.3481 USDT |
180,607.5797 ADA |
0.3391 USDT |
0.3391 USDT |
0.3567 USDT |
0.3519 USDT |
| 2026-01-25 |
0.3463 USDT |
360,026.2729 ADA |
0.3584 USDT |
0.3329 USDT |
0.3598 USDT |
0.3379 USDT |
| 2026-01-24 |
0.3604 USDT |
30,496.3546 ADA |
0.3606 USDT |
0.3587 USDT |
0.3625 USDT |
0.3599 USDT |
| 2026-01-23 |
0.3595 USDT |
116,677.3262 ADA |
0.3596 USDT |
0.3535 USDT |
0.3648 USDT |
0.3551 USDT |
| 2026-01-22 |
0.3649 USDT |
69,818.2459 ADA |
0.3663 USDT |
0.3630 USDT |
0.3683 USDT |
0.3655 USDT |
| 2026-01-21 |
0.3596 USDT |
78,429.0796 ADA |
0.3574 USDT |
0.3574 USDT |
0.3633 USDT |
0.3588 USDT |
| 2026-01-20 |
0.3609 USDT |
471,496.8863 ADA |
0.3705 USDT |
0.3523 USDT |
0.3705 USDT |
0.3523 USDT |
| 2026-01-19 |
0.3648 USDT |
465,142.0448 ADA |
0.3748 USDT |
0.3430 USDT |
0.3748 USDT |
0.3712 USDT |
| 2026-01-18 |
0.3949 USDT |
76,017.9510 ADA |
0.3966 USDT |
0.3921 USDT |
0.3975 USDT |
0.3935 USDT |
| 2026-01-17 |
0.3949 USDT |
73,398.6056 ADA |
0.3963 USDT |
0.3936 USDT |
0.3972 USDT |
0.3958 USDT |
| 2026-01-16 |
0.3903 USDT |
201,904.2716 ADA |
0.3934 USDT |
0.3802 USDT |
0.3985 USDT |
0.3978 USDT |
| 2026-01-15 |
0.4049 USDT |
419,813.5793 ADA |
0.4144 USDT |
0.3991 USDT |
0.4144 USDT |
0.4055 USDT |
| 2026-01-14 |
0.4226 USDT |
212,661.0157 ADA |
0.4225 USDT |
0.4165 USDT |
0.4269 USDT |
0.4165 USDT |
| 2026-01-13 |
0.4001 USDT |
609,542.8170 ADA |
0.3858 USDT |
0.3855 USDT |
0.4265 USDT |
0.4234 USDT |
| 2026-01-12 |
0.3914 USDT |
374,195.5076 ADA |
0.3912 USDT |
0.3819 USDT |
0.4033 USDT |
0.3935 USDT |
| 2026-01-11 |
0.3924 USDT |
295,722.0168 ADA |
0.3878 USDT |
0.3877 USDT |
0.3968 USDT |
0.3894 USDT |
| 2026-01-10 |
0.3895 USDT |
146,911.9332 ADA |
0.3910 USDT |
0.3847 USDT |
0.3923 USDT |
0.3911 USDT |
| 2026-01-09 |
0.3953 USDT |
314,871.0998 ADA |
0.3954 USDT |
0.3878 USDT |
0.3996 USDT |
0.3906 USDT |
| 2026-01-08 |
0.3941 USDT |
274,998.9849 ADA |
0.4023 USDT |
0.3856 USDT |
0.4045 USDT |
0.3941 USDT |
| 2026-01-07 |
0.4101 USDT |
416,621.6278 ADA |
0.4198 USDT |
0.3996 USDT |
0.4225 USDT |
0.4035 USDT |
| 2026-01-06 |
0.4202 USDT |
271,833.2450 ADA |
0.4215 USDT |
0.4017 USDT |
0.4367 USDT |
0.4087 USDT |