Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-05 |
0.4048 USDT |
410,579.1560 ADA |
0.4012 USDT |
0.3952 USDT |
0.4163 USDT |
0.4132 USDT |
| 2026-01-04 |
0.3987 USDT |
519,404.4504 ADA |
0.3912 USDT |
0.3912 USDT |
0.4053 USDT |
0.3989 USDT |
| 2026-01-03 |
0.3894 USDT |
377,139.5276 ADA |
0.3959 USDT |
0.3834 USDT |
0.3985 USDT |
0.3871 USDT |
| 2026-01-02 |
0.3691 USDT |
473,281.7513 ADA |
0.3564 USDT |
0.3553 USDT |
0.3924 USDT |
0.3870 USDT |
| 2026-01-01 |
0.3359 USDT |
217,647.3247 ADA |
0.3339 USDT |
0.3322 USDT |
0.3412 USDT |
0.3407 USDT |
| 2025-12-31 |
0.3440 USDT |
678,604.9069 ADA |
0.3511 USDT |
0.3300 USDT |
0.3536 USDT |
0.3328 USDT |
| 2025-12-30 |
0.3528 USDT |
353,925.3447 ADA |
0.3539 USDT |
0.3484 USDT |
0.3564 USDT |
0.3506 USDT |
| 2025-12-29 |
0.3751 USDT |
484,206.4373 ADA |
0.3690 USDT |
0.3591 USDT |
0.3844 USDT |
0.3601 USDT |
| 2025-12-28 |
0.3681 USDT |
373,548.9234 ADA |
0.3704 USDT |
0.3620 USDT |
0.3753 USDT |
0.3632 USDT |
| 2025-12-27 |
0.3557 USDT |
115,471.7866 ADA |
0.3493 USDT |
0.3493 USDT |
0.3597 USDT |
0.3573 USDT |
| 2025-12-26 |
0.3510 USDT |
195,860.8614 ADA |
0.3434 USDT |
0.3419 USDT |
0.3574 USDT |
0.3556 USDT |
| 2025-12-25 |
0.3502 USDT |
380,511.6432 ADA |
0.3561 USDT |
0.3400 USDT |
0.3609 USDT |
0.3422 USDT |
| 2025-12-24 |
0.3574 USDT |
168,517.4771 ADA |
0.3626 USDT |
0.3529 USDT |
0.3644 USDT |
0.3566 USDT |
| 2025-12-23 |
0.3657 USDT |
51,601.9008 ADA |
0.3723 USDT |
0.3612 USDT |
0.3728 USDT |
0.3628 USDT |
| 2025-12-22 |
0.3680 USDT |
199,573.6206 ADA |
0.3664 USDT |
0.3620 USDT |
0.3765 USDT |
0.3735 USDT |