Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
1.3364 USDT |
628,376.3482 ADA |
1.3513 USDT |
1.3147 USDT |
1.3660 USDT |
1.3494 USDT |
| 2021-04-30 |
1.3431 USDT |
518,433.7179 ADA |
1.3035 USDT |
1.2884 USDT |
1.3693 USDT |
1.3416 USDT |
| 2021-04-29 |
1.3361 USDT |
1,554,798.5768 ADA |
1.3377 USDT |
1.2679 USDT |
1.4100 USDT |
1.3086 USDT |
| 2021-04-28 |
1.2857 USDT |
578,529.6210 ADA |
1.3116 USDT |
1.2413 USDT |
1.3460 USDT |
1.3268 USDT |
| 2021-04-27 |
1.2882 USDT |
1,106,131.3766 ADA |
1.2356 USDT |
1.2264 USDT |
1.3302 USDT |
1.3103 USDT |
| 2021-04-26 |
1.1663 USDT |
2,047,167.1588 ADA |
1.0928 USDT |
1.0814 USDT |
1.2500 USDT |
1.2236 USDT |
| 2021-04-25 |
1.0940 USDT |
747,773.8896 ADA |
1.0988 USDT |
1.0200 USDT |
1.1448 USDT |
1.0416 USDT |
| 2021-04-24 |
1.1343 USDT |
696,861.7132 ADA |
1.1578 USDT |
1.0945 USDT |
1.1969 USDT |
1.1268 USDT |
| 2021-04-23 |
1.0476 USDT |
7,047,630.1055 ADA |
1.1422 USDT |
0.9219 USDT |
1.1679 USDT |
1.1256 USDT |
| 2021-04-22 |
1.1964 USDT |
1,935,944.0945 ADA |
1.2052 USDT |
1.1163 USDT |
1.2794 USDT |
1.1623 USDT |
| 2021-04-21 |
1.2451 USDT |
1,299,976.7607 ADA |
1.2676 USDT |
1.2022 USDT |
1.2849 USDT |
1.2125 USDT |
| 2021-04-20 |
1.1680 USDT |
2,431,911.3395 ADA |
1.1926 USDT |
1.1212 USDT |
1.2794 USDT |
1.2651 USDT |
| 2021-04-19 |
1.2287 USDT |
1,358,589.5128 ADA |
1.2774 USDT |
1.1722 USDT |
1.3212 USDT |
1.2241 USDT |
| 2021-04-18 |
1.2059 USDT |
6,440,983.7781 ADA |
1.3675 USDT |
1.0705 USDT |
1.3782 USDT |
1.2797 USDT |
| 2021-04-17 |
1.4011 USDT |
1,034,142.7566 ADA |
1.4110 USDT |
1.3567 USDT |
1.4570 USDT |
1.3961 USDT |
| 2021-04-16 |
1.4054 USDT |
2,320,920.2213 ADA |
1.4796 USDT |
1.3305 USDT |
1.5179 USDT |
1.4180 USDT |
| 2021-04-15 |
1.4674 USDT |
1,430,550.5539 ADA |
1.4566 USDT |
1.4135 USDT |
1.4930 USDT |
1.4706 USDT |
| 2021-04-14 |
1.4473 USDT |
4,312,131.1782 ADA |
1.4132 USDT |
1.3488 USDT |
1.5573 USDT |
1.4393 USDT |
| 2021-04-13 |
1.3723 USDT |
2,079,645.6716 ADA |
1.3205 USDT |
1.2832 USDT |
1.4353 USDT |
1.4026 USDT |
| 2021-04-12 |
1.3025 USDT |
1,114,205.2287 ADA |
1.2671 USDT |
1.2648 USDT |
1.3461 USDT |
1.3140 USDT |
| 2021-04-11 |
1.2501 USDT |
722,822.6672 ADA |
1.2192 USDT |
1.2004 USDT |
1.2869 USDT |
1.2858 USDT |
| 2021-04-10 |
1.2214 USDT |
423,991.7319 ADA |
1.1983 USDT |
1.1953 USDT |
1.2520 USDT |
1.2131 USDT |
| 2021-04-09 |
1.2083 USDT |
299,239.7425 ADA |
1.2191 USDT |
1.1926 USDT |
1.2280 USDT |
1.2091 USDT |
| 2021-04-08 |
1.1992 USDT |
307,074.1556 ADA |
1.1718 USDT |
1.1707 USDT |
1.2224 USDT |
1.2169 USDT |
| 2021-04-07 |
1.1972 USDT |
1,104,860.3847 ADA |
1.2560 USDT |
1.1597 USDT |
1.2897 USDT |
1.1916 USDT |
| 2021-04-06 |
1.2530 USDT |
2,335,976.5745 ADA |
1.2133 USDT |
1.1917 USDT |
1.3423 USDT |
1.2523 USDT |
| 2021-04-05 |
1.1923 USDT |
956,811.0201 ADA |
1.1818 USDT |
1.1649 USDT |
1.2248 USDT |
1.2143 USDT |
| 2021-04-04 |
1.1757 USDT |
395,470.1793 ADA |
1.1613 USDT |
1.1515 USDT |
1.1922 USDT |
1.1814 USDT |
| 2021-04-03 |
1.2150 USDT |
476,129.6042 ADA |
1.1904 USDT |
1.1733 USDT |
1.2406 USDT |
1.1770 USDT |
| 2021-04-02 |
1.2046 USDT |
386,888.3748 ADA |
1.1845 USDT |
1.1805 USDT |
1.2439 USDT |
1.1910 USDT |
| 2021-04-01 |
1.1916 USDT |
510,149.6497 ADA |
1.1929 USDT |
1.1729 USDT |
1.2056 USDT |
1.1893 USDT |
| 2021-03-31 |
1.1866 USDT |
807,155.3363 ADA |
1.2091 USDT |
1.1526 USDT |
1.2113 USDT |
1.1890 USDT |
| 2021-03-30 |
1.2189 USDT |
354,744.5397 ADA |
1.2003 USDT |
1.1907 USDT |
1.2337 USDT |
1.2130 USDT |
| 2021-03-29 |
1.2023 USDT |
281,242.3074 ADA |
1.1898 USDT |
1.1798 USDT |
1.2293 USDT |
1.2054 USDT |
| 2021-03-28 |
1.1909 USDT |
166,645.0829 ADA |
1.1776 USDT |
1.1680 USDT |
1.2189 USDT |
1.1797 USDT |
| 2021-03-27 |
1.1932 USDT |
177,508.2000 ADA |
1.2137 USDT |
1.1590 USDT |
1.2370 USDT |
1.1886 USDT |
| 2021-03-26 |
1.2087 USDT |
900,838.4789 ADA |
1.0948 USDT |
1.0948 USDT |
1.2842 USDT |
1.1985 USDT |
| 2021-03-25 |
1.1078 USDT |
997,463.4380 ADA |
1.0659 USDT |
1.0464 USDT |
1.1502 USDT |
1.1066 USDT |
| 2021-03-24 |
1.1179 USDT |
330,529.3478 ADA |
1.1128 USDT |
1.0930 USDT |
1.1629 USDT |
1.1047 USDT |
| 2021-03-23 |
1.1304 USDT |
400,551.5306 ADA |
1.1016 USDT |
1.0826 USDT |
1.1716 USDT |
1.1241 USDT |
| 2021-03-22 |
1.1272 USDT |
833,965.6819 ADA |
1.1865 USDT |
1.0682 USDT |
1.2064 USDT |
1.1123 USDT |
| 2021-03-21 |
1.2042 USDT |
694,348.8692 ADA |
1.2018 USDT |
1.1607 USDT |
1.2409 USDT |
1.1986 USDT |
| 2021-03-20 |
1.2698 USDT |
1,330,062.1169 ADA |
1.2952 USDT |
1.2294 USDT |
1.3079 USDT |
1.2481 USDT |
| 2021-03-19 |
1.2701 USDT |
4,264,612.7490 ADA |
1.2268 USDT |
1.1830 USDT |
1.3432 USDT |
1.2980 USDT |
| 2021-03-18 |
1.3782 USDT |
8,862,735.6598 ADA |
1.3804 USDT |
1.2295 USDT |
1.4720 USDT |
1.2397 USDT |
| 2021-03-17 |
1.2759 USDT |
6,088,653.1414 ADA |
1.2497 USDT |
1.2043 USDT |
1.4289 USDT |
1.3755 USDT |
| 2021-03-16 |
1.1811 USDT |
11,394,323.5533 ADA |
1.0279 USDT |
1.0011 USDT |
1.2736 USDT |
1.2406 USDT |
| 2021-03-15 |
1.0335 USDT |
1,399,264.4381 ADA |
1.0522 USDT |
1.0000 USDT |
1.0713 USDT |
1.0447 USDT |
| 2021-03-14 |
1.0811 USDT |
1,561,842.0409 ADA |
1.1017 USDT |
1.0615 USDT |
1.1017 USDT |
1.0681 USDT |
| 2021-03-13 |
1.1105 USDT |
3,731,388.7574 ADA |
1.0301 USDT |
0.9880 USDT |
1.1891 USDT |
1.1109 USDT |