Identifier on Bitfinex: tADAUST
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-08-22 |
2.5711 USDT |
641,830.2099 ADA |
2.4377 USDT |
2.4345 USDT |
2.6761 USDT |
2.6761 USDT |
2021-08-21 |
2.4444 USDT |
346,610.9172 ADA |
2.4498 USDT |
2.3826 USDT |
2.5273 USDT |
2.4498 USDT |
2021-08-20 |
2.4883 USDT |
3,755,200.8108 ADA |
2.4427 USDT |
2.3731 USDT |
2.5746 USDT |
2.4613 USDT |
2021-08-19 |
2.1608 USDT |
2,017,507.8392 ADA |
2.1163 USDT |
2.0494 USDT |
2.4363 USDT |
2.3877 USDT |
2021-08-18 |
2.0549 USDT |
1,457,014.4587 ADA |
1.9285 USDT |
1.8722 USDT |
2.1603 USDT |
2.1325 USDT |
2021-08-17 |
2.0056 USDT |
1,164,030.7182 ADA |
2.0731 USDT |
1.9032 USDT |
2.1378 USDT |
1.9295 USDT |
2021-08-16 |
2.1289 USDT |
726,899.3912 ADA |
2.1758 USDT |
2.0483 USDT |
2.1924 USDT |
2.0651 USDT |
2021-08-15 |
2.1306 USDT |
874,548.4150 ADA |
2.1918 USDT |
2.0319 USDT |
2.2500 USDT |
2.1838 USDT |
2021-08-14 |
2.1518 USDT |
905,048.8412 ADA |
2.1356 USDT |
2.0859 USDT |
2.2473 USDT |
2.1775 USDT |
2021-08-13 |
1.9731 USDT |
1,130,982.1062 ADA |
1.8339 USDT |
1.8244 USDT |
2.0766 USDT |
2.0331 USDT |
2021-08-12 |
1.7713 USDT |
485,162.1151 ADA |
1.7938 USDT |
1.6843 USDT |
1.8664 USDT |
1.7536 USDT |
2021-08-11 |
1.8014 USDT |
739,750.7615 ADA |
1.6754 USDT |
1.6700 USDT |
1.8911 USDT |
1.7803 USDT |
2021-08-10 |
1.5656 USDT |
769,479.9109 ADA |
1.4749 USDT |
1.4582 USDT |
1.6974 USDT |
1.6740 USDT |
2021-08-09 |
1.4814 USDT |
2,475,060.4076 ADA |
1.4223 USDT |
1.3942 USDT |
1.6133 USDT |
1.4753 USDT |
2021-08-08 |
1.4546 USDT |
162,702.4075 ADA |
1.4662 USDT |
1.4084 USDT |
1.4929 USDT |
1.4369 USDT |
2021-08-07 |
1.4713 USDT |
4,244,072.7269 ADA |
1.4024 USDT |
1.4000 USDT |
1.6140 USDT |
1.4575 USDT |
2021-08-06 |
1.3919 USDT |
141,091.4338 ADA |
1.3831 USDT |
1.3622 USDT |
1.4233 USDT |
1.4019 USDT |
2021-08-05 |
1.3692 USDT |
108,633.2692 ADA |
1.3749 USDT |
1.3429 USDT |
1.3966 USDT |
1.3913 USDT |
2021-08-04 |
1.3692 USDT |
282,554.0479 ADA |
1.3592 USDT |
1.3256 USDT |
1.3917 USDT |
1.3761 USDT |
2021-08-03 |
1.3395 USDT |
844,236.5690 ADA |
1.3066 USDT |
1.2675 USDT |
1.3800 USDT |
1.3686 USDT |
2021-08-02 |
1.3167 USDT |
225,896.9599 ADA |
1.3115 USDT |
1.2970 USDT |
1.3482 USDT |
1.3172 USDT |
2021-08-01 |
1.3609 USDT |
145,761.9150 ADA |
1.3165 USDT |
1.2983 USDT |
1.3856 USDT |
1.2983 USDT |
2021-07-31 |
1.3060 USDT |
95,933.9682 ADA |
1.3013 USDT |
1.2852 USDT |
1.3307 USDT |
1.3307 USDT |
2021-07-30 |
1.2758 USDT |
136,771.6402 ADA |
1.2866 USDT |
1.2483 USDT |
1.3152 USDT |
1.2992 USDT |
2021-07-29 |
1.2751 USDT |
291,900.7184 ADA |
1.2801 USDT |
1.2582 USDT |
1.2977 USDT |
1.2927 USDT |
2021-07-28 |
1.2906 USDT |
202,053.9841 ADA |
1.2707 USDT |
1.2616 USDT |
1.3169 USDT |
1.2782 USDT |
2021-07-27 |
1.2650 USDT |
170,463.1325 ADA |
1.2526 USDT |
1.2154 USDT |
1.3112 USDT |
1.2710 USDT |
2021-07-26 |
1.3219 USDT |
329,538.9621 ADA |
1.2258 USDT |
1.2256 USDT |
1.3975 USDT |
1.2586 USDT |
2021-07-25 |
1.2163 USDT |
51,506.2866 ADA |
1.2333 USDT |
1.1928 USDT |
1.2380 USDT |
1.2211 USDT |
2021-07-24 |
1.2220 USDT |
48,709.4993 ADA |
1.2095 USDT |
1.1977 USDT |
1.2461 USDT |
1.2217 USDT |
2021-07-23 |
1.1845 USDT |
38,792.7657 ADA |
1.1839 USDT |
1.1478 USDT |
1.2059 USDT |
1.1921 USDT |
2021-07-22 |
1.1791 USDT |
333,746.3766 ADA |
1.1659 USDT |
1.1501 USDT |
1.2016 USDT |
1.1779 USDT |
2021-07-21 |
1.1568 USDT |
742,996.0738 ADA |
1.0521 USDT |
1.0403 USDT |
1.2200 USDT |
1.1684 USDT |
2021-07-20 |
1.0527 USDT |
598,540.5081 ADA |
1.1186 USDT |
1.0207 USDT |
1.1324 USDT |
1.0541 USDT |
2021-07-19 |
1.1354 USDT |
543,281.7903 ADA |
1.1818 USDT |
1.1178 USDT |
1.1907 USDT |
1.1241 USDT |
2021-07-18 |
1.1918 USDT |
72,981.0366 ADA |
1.1768 USDT |
1.1686 USDT |
1.2161 USDT |
1.1793 USDT |
2021-07-17 |
1.1680 USDT |
223,212.8384 ADA |
1.1700 USDT |
1.1500 USDT |
1.1931 USDT |
1.1727 USDT |
2021-07-16 |
1.2016 USDT |
285,784.6034 ADA |
1.2267 USDT |
1.1666 USDT |
1.2430 USDT |
1.1811 USDT |
2021-07-15 |
1.2277 USDT |
99,581.4186 ADA |
1.2585 USDT |
1.2069 USDT |
1.2868 USDT |
1.2304 USDT |
2021-07-14 |
1.2366 USDT |
142,589.1207 ADA |
1.2641 USDT |
1.2000 USDT |
1.2868 USDT |
1.2592 USDT |
2021-07-13 |
1.2950 USDT |
153,792.6986 ADA |
1.3102 USDT |
1.2500 USDT |
1.3191 USDT |
1.2548 USDT |
2021-07-12 |
1.3234 USDT |
207,469.9469 ADA |
1.3494 USDT |
1.2963 USDT |
1.3730 USDT |
1.3180 USDT |
2021-07-11 |
1.3382 USDT |
36,758.3160 ADA |
1.3370 USDT |
1.3232 USDT |
1.3649 USDT |
1.3468 USDT |
2021-07-10 |
1.3377 USDT |
41,282.7526 ADA |
1.3500 USDT |
1.3173 USDT |
1.3652 USDT |
1.3379 USDT |
2021-07-09 |
1.3235 USDT |
258,860.4212 ADA |
1.3263 USDT |
1.2875 USDT |
1.3715 USDT |
1.3556 USDT |
2021-07-08 |
1.3680 USDT |
163,878.2479 ADA |
1.4055 USDT |
1.3220 USDT |
1.4055 USDT |
1.3281 USDT |
2021-07-07 |
1.4213 USDT |
460,475.4371 ADA |
1.4124 USDT |
1.4033 USDT |
1.4386 USDT |
1.4076 USDT |
2021-07-06 |
1.4267 USDT |
328,885.9873 ADA |
1.4030 USDT |
1.3890 USDT |
1.4545 USDT |
1.4092 USDT |
2021-07-05 |
1.4158 USDT |
787,101.4984 ADA |
1.4471 USDT |
1.3771 USDT |
1.4554 USDT |
1.4142 USDT |
2021-07-04 |
1.4477 USDT |
115,628.5738 ADA |
1.4021 USDT |
1.3872 USDT |
1.4943 USDT |
1.4657 USDT |