Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
0.7584 USDT |
381,398.3216 ADA |
0.7704 USDT |
0.7073 USDT |
0.7823 USDT |
0.7295 USDT |
| 2024-03-04 |
0.7695 USDT |
897,599.4008 ADA |
0.7280 USDT |
0.7228 USDT |
0.7972 USDT |
0.7659 USDT |
| 2024-03-03 |
0.7253 USDT |
1,044,629.7199 ADA |
0.7421 USDT |
0.6886 USDT |
0.7421 USDT |
0.7313 USDT |
| 2024-03-02 |
0.7374 USDT |
1,327,606.6186 ADA |
0.7193 USDT |
0.7172 USDT |
0.7627 USDT |
0.7410 USDT |
| 2024-03-01 |
0.6813 USDT |
477,653.1943 ADA |
0.6559 USDT |
0.6534 USDT |
0.6972 USDT |
0.6972 USDT |
| 2024-02-29 |
0.6802 USDT |
1,853,612.6208 ADA |
0.6283 USDT |
0.6232 USDT |
0.7074 USDT |
0.6601 USDT |
| 2024-02-28 |
0.6255 USDT |
1,580,923.1861 ADA |
0.6250 USDT |
0.5969 USDT |
0.6598 USDT |
0.6277 USDT |
| 2024-02-27 |
0.6197 USDT |
1,137,853.1027 ADA |
0.6190 USDT |
0.6095 USDT |
0.6300 USDT |
0.6212 USDT |
| 2024-02-26 |
0.5962 USDT |
1,101,420.2142 ADA |
0.5916 USDT |
0.5737 USDT |
0.6217 USDT |
0.6160 USDT |
| 2024-02-25 |
0.5897 USDT |
489,894.3410 ADA |
0.5965 USDT |
0.5808 USDT |
0.6000 USDT |
0.5928 USDT |
| 2024-02-24 |
0.5811 USDT |
640,454.7618 ADA |
0.5820 USDT |
0.5700 USDT |
0.5968 USDT |
0.5917 USDT |
| 2024-02-23 |
0.5817 USDT |
594,596.4834 ADA |
0.5872 USDT |
0.5686 USDT |
0.5954 USDT |
0.5901 USDT |
| 2024-02-22 |
0.5983 USDT |
575,178.0757 ADA |
0.5986 USDT |
0.5819 USDT |
0.6079 USDT |
0.5939 USDT |
| 2024-02-21 |
0.5895 USDT |
615,143.1912 ADA |
0.6210 USDT |
0.5746 USDT |
0.6225 USDT |
0.5973 USDT |
| 2024-02-20 |
0.6162 USDT |
537,913.1331 ADA |
0.6323 USDT |
0.5962 USDT |
0.6400 USDT |
0.6153 USDT |
| 2024-02-19 |
0.6253 USDT |
816,750.0075 ADA |
0.6194 USDT |
0.6151 USDT |
0.6382 USDT |
0.6247 USDT |
| 2024-02-18 |
0.6262 USDT |
824,007.0158 ADA |
0.6103 USDT |
0.6102 USDT |
0.6382 USDT |
0.6232 USDT |
| 2024-02-17 |
0.5845 USDT |
317,532.8656 ADA |
0.5978 USDT |
0.5691 USDT |
0.5985 USDT |
0.5868 USDT |
| 2024-02-16 |
0.5995 USDT |
602,969.9040 ADA |
0.6100 USDT |
0.5825 USDT |
0.6135 USDT |
0.5955 USDT |
| 2024-02-15 |
0.5961 USDT |
878,940.8218 ADA |
0.5771 USDT |
0.5710 USDT |
0.6122 USDT |
0.5924 USDT |
| 2024-02-14 |
0.5672 USDT |
868,728.2109 ADA |
0.5449 USDT |
0.5400 USDT |
0.5822 USDT |
0.5763 USDT |
| 2024-02-13 |
0.5518 USDT |
532,852.7709 ADA |
0.5591 USDT |
0.5343 USDT |
0.5643 USDT |
0.5443 USDT |
| 2024-02-12 |
0.5477 USDT |
696,021.6091 ADA |
0.5406 USDT |
0.5313 USDT |
0.5656 USDT |
0.5598 USDT |
| 2024-02-11 |
0.5561 USDT |
1,400,849.4217 ADA |
0.5518 USDT |
0.5363 USDT |
0.5654 USDT |
0.5379 USDT |
| 2024-02-10 |
0.5409 USDT |
524,773.4605 ADA |
0.5407 USDT |
0.5288 USDT |
0.5573 USDT |
0.5511 USDT |
| 2024-02-09 |
0.5385 USDT |
708,457.3133 ADA |
0.5308 USDT |
0.5287 USDT |
0.5481 USDT |
0.5450 USDT |
| 2024-02-08 |
0.5231 USDT |
905,445.2331 ADA |
0.5032 USDT |
0.5032 USDT |
0.5356 USDT |
0.5279 USDT |
| 2024-02-07 |
0.4863 USDT |
956,196.6471 ADA |
0.4992 USDT |
0.4750 USDT |
0.5022 USDT |
0.5017 USDT |
| 2024-02-06 |
0.4965 USDT |
486,408.1565 ADA |
0.4944 USDT |
0.4890 USDT |
0.5034 USDT |
0.5004 USDT |
| 2024-02-05 |
0.4996 USDT |
258,290.2632 ADA |
0.4934 USDT |
0.4882 USDT |
0.5053 USDT |
0.4896 USDT |
| 2024-02-04 |
0.5069 USDT |
630,188.2358 ADA |
0.5123 USDT |
0.4954 USDT |
0.5123 USDT |
0.4962 USDT |
| 2024-02-03 |
0.5203 USDT |
318,842.9653 ADA |
0.5151 USDT |
0.5138 USDT |
0.5255 USDT |
0.5189 USDT |
| 2024-02-02 |
0.5140 USDT |
1,444,849.6595 ADA |
0.5079 USDT |
0.5048 USDT |
0.5244 USDT |
0.5117 USDT |
| 2024-02-01 |
0.4927 USDT |
674,446.7732 ADA |
0.4977 USDT |
0.4871 USDT |
0.4995 USDT |
0.4942 USDT |
| 2024-01-31 |
0.5083 USDT |
1,022,427.2031 ADA |
0.5138 USDT |
0.4939 USDT |
0.5199 USDT |
0.4998 USDT |
| 2024-01-30 |
0.5244 USDT |
934,556.8871 ADA |
0.5268 USDT |
0.5157 USDT |
0.5365 USDT |
0.5208 USDT |
| 2024-01-29 |
0.4958 USDT |
2,301,520.6742 ADA |
0.4900 USDT |
0.4843 USDT |
0.5275 USDT |
0.5254 USDT |
| 2024-01-28 |
0.4927 USDT |
460,468.0137 ADA |
0.4861 USDT |
0.4849 USDT |
0.5000 USDT |
0.4850 USDT |
| 2024-01-27 |
0.4842 USDT |
390,592.4296 ADA |
0.4848 USDT |
0.4753 USDT |
0.4884 USDT |
0.4874 USDT |
| 2024-01-26 |
0.4788 USDT |
514,569.3760 ADA |
0.4662 USDT |
0.4635 USDT |
0.4901 USDT |
0.4815 USDT |
| 2024-01-25 |
0.4773 USDT |
2,254,783.3087 ADA |
0.4763 USDT |
0.4612 USDT |
0.4850 USDT |
0.4617 USDT |
| 2024-01-24 |
0.4698 USDT |
695,756.1608 ADA |
0.4776 USDT |
0.4646 USDT |
0.4803 USDT |
0.4730 USDT |
| 2024-01-23 |
0.4673 USDT |
797,497.0536 ADA |
0.4803 USDT |
0.4478 USDT |
0.4858 USDT |
0.4700 USDT |
| 2024-01-22 |
0.4928 USDT |
669,832.9900 ADA |
0.5031 USDT |
0.4769 USDT |
0.5056 USDT |
0.4835 USDT |
| 2024-01-21 |
0.5166 USDT |
273,603.8884 ADA |
0.5164 USDT |
0.5065 USDT |
0.5206 USDT |
0.5065 USDT |
| 2024-01-20 |
0.5126 USDT |
464,095.1670 ADA |
0.5051 USDT |
0.5001 USDT |
0.5174 USDT |
0.5150 USDT |
| 2024-01-19 |
0.4838 USDT |
2,031,338.7145 ADA |
0.5022 USDT |
0.4716 USDT |
0.5036 USDT |
0.4943 USDT |
| 2024-01-18 |
0.5145 USDT |
2,494,258.2351 ADA |
0.5274 USDT |
0.5032 USDT |
0.5278 USDT |
0.5094 USDT |
| 2024-01-17 |
0.5303 USDT |
358,635.7523 ADA |
0.5354 USDT |
0.5216 USDT |
0.5391 USDT |
0.5271 USDT |
| 2024-01-16 |
0.5351 USDT |
878,756.6955 ADA |
0.5291 USDT |
0.5254 USDT |
0.5474 USDT |
0.5422 USDT |