Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-06 |
0.7215 USDT |
386,263.8098 ADA |
0.7372 USDT |
0.7000 USDT |
0.7629 USDT |
0.7145 USDT |
| 2025-02-05 |
0.7495 USDT |
416,731.3931 ADA |
0.7415 USDT |
0.7285 USDT |
0.7732 USDT |
0.7472 USDT |
| 2025-02-04 |
0.7523 USDT |
785,048.0941 ADA |
0.8157 USDT |
0.7175 USDT |
0.8186 USDT |
0.7414 USDT |
| 2025-02-03 |
0.7050 USDT |
3,001,544.1762 ADA |
0.8040 USDT |
0.5072 USDT |
0.8221 USDT |
0.8091 USDT |
| 2025-02-02 |
0.8507 USDT |
1,823,978.5863 ADA |
0.8933 USDT |
0.7859 USDT |
0.9087 USDT |
0.7998 USDT |
| 2025-02-01 |
0.9329 USDT |
116,214.3920 ADA |
0.9419 USDT |
0.9186 USDT |
0.9530 USDT |
0.9216 USDT |
| 2025-01-31 |
0.9597 USDT |
144,813.3731 ADA |
0.9589 USDT |
0.9360 USDT |
0.9833 USDT |
0.9444 USDT |
| 2025-01-30 |
0.9654 USDT |
648,333.6107 ADA |
0.9407 USDT |
0.9388 USDT |
0.9857 USDT |
0.9631 USDT |
| 2025-01-29 |
0.9357 USDT |
483,527.7358 ADA |
0.9210 USDT |
0.9019 USDT |
0.9603 USDT |
0.9470 USDT |
| 2025-01-28 |
0.9511 USDT |
303,782.1565 ADA |
0.9387 USDT |
0.9259 USDT |
0.9686 USDT |
0.9450 USDT |
| 2025-01-27 |
0.8936 USDT |
882,936.5542 ADA |
0.9500 USDT |
0.8581 USDT |
0.9558 USDT |
0.9035 USDT |
| 2025-01-26 |
0.9866 USDT |
58,539.3658 ADA |
0.9752 USDT |
0.9743 USDT |
0.9988 USDT |
0.9986 USDT |
| 2025-01-25 |
0.9814 USDT |
130,801.4011 ADA |
0.9675 USDT |
0.9667 USDT |
0.9916 USDT |
0.9795 USDT |
| 2025-01-24 |
0.9875 USDT |
228,225.2686 ADA |
0.9856 USDT |
0.9657 USDT |
1.0100 USDT |
0.9683 USDT |
| 2025-01-23 |
0.9719 USDT |
310,742.3526 ADA |
0.9809 USDT |
0.9527 USDT |
1.0088 USDT |
0.9800 USDT |
| 2025-01-22 |
0.9991 USDT |
297,706.5744 ADA |
1.0109 USDT |
0.9800 USDT |
1.0175 USDT |
0.9987 USDT |
| 2025-01-21 |
0.9836 USDT |
2,049,021.0591 ADA |
1.0121 USDT |
0.9521 USDT |
1.0274 USDT |
1.0056 USDT |
| 2025-01-20 |
1.0267 USDT |
2,834,203.1044 ADA |
0.9931 USDT |
0.9616 USDT |
1.1009 USDT |
1.0340 USDT |
| 2025-01-19 |
1.0451 USDT |
2,478,792.1884 ADA |
1.1002 USDT |
0.9756 USDT |
1.1497 USDT |
0.9914 USDT |
| 2025-01-18 |
1.0826 USDT |
1,301,289.9672 ADA |
1.1356 USDT |
1.0479 USDT |
1.1451 USDT |
1.0612 USDT |
| 2025-01-17 |
1.1284 USDT |
1,321,491.4296 ADA |
1.0945 USDT |
1.0918 USDT |
1.1634 USDT |
1.1393 USDT |
| 2025-01-16 |
1.0815 USDT |
1,607,140.7484 ADA |
1.0785 USDT |
1.0281 USDT |
1.1453 USDT |
1.1372 USDT |
| 2025-01-15 |
1.0402 USDT |
1,319,917.4676 ADA |
0.9965 USDT |
0.9874 USDT |
1.0800 USDT |
1.0541 USDT |
| 2025-01-14 |
0.9774 USDT |
576,427.6343 ADA |
0.9434 USDT |
0.9406 USDT |
1.0080 USDT |
0.9988 USDT |
| 2025-01-13 |
0.9141 USDT |
876,647.2949 ADA |
0.9677 USDT |
0.8777 USDT |
0.9890 USDT |
0.9477 USDT |
| 2025-01-12 |
1.0046 USDT |
168,546.3659 ADA |
0.9947 USDT |
0.9732 USDT |
1.0340 USDT |
0.9740 USDT |
| 2025-01-11 |
0.9347 USDT |
204,319.2897 ADA |
0.9305 USDT |
0.9164 USDT |
1.0010 USDT |
0.9976 USDT |
| 2025-01-10 |
0.9396 USDT |
474,694.3350 ADA |
0.9087 USDT |
0.9070 USDT |
0.9718 USDT |
0.9413 USDT |
| 2025-01-09 |
0.9178 USDT |
814,976.5966 ADA |
0.9475 USDT |
0.8823 USDT |
0.9600 USDT |
0.9200 USDT |
| 2025-01-08 |
0.9716 USDT |
556,611.9523 ADA |
0.9891 USDT |
0.9128 USDT |
1.0237 USDT |
0.9302 USDT |
| 2025-01-07 |
1.0951 USDT |
1,844,091.1143 ADA |
1.0930 USDT |
1.0093 USDT |
1.1504 USDT |
1.0093 USDT |
| 2025-01-06 |
1.0855 USDT |
920,048.1578 ADA |
1.0933 USDT |
1.0621 USDT |
1.1151 USDT |
1.1015 USDT |
| 2025-01-05 |
1.0834 USDT |
2,044,547.6537 ADA |
1.0676 USDT |
1.0514 USDT |
1.1104 USDT |
1.0853 USDT |
| 2025-01-04 |
1.0783 USDT |
825,107.6269 ADA |
1.0955 USDT |
1.0571 USDT |
1.1145 USDT |
1.0751 USDT |
| 2025-01-03 |
1.0490 USDT |
2,109,896.6532 ADA |
0.9688 USDT |
0.9620 USDT |
1.1130 USDT |
1.1130 USDT |
| 2025-01-02 |
0.9596 USDT |
681,681.5412 ADA |
0.9225 USDT |
0.9225 USDT |
0.9831 USDT |
0.9643 USDT |
| 2025-01-01 |
0.8542 USDT |
531,647.1640 ADA |
0.8513 USDT |
0.8399 USDT |
0.8918 USDT |
0.8827 USDT |
| 2024-12-31 |
0.8550 USDT |
226,252.0714 ADA |
0.8601 USDT |
0.8414 USDT |
0.8778 USDT |
0.8486 USDT |
| 2024-12-30 |
0.8621 USDT |
594,148.8807 ADA |
0.8575 USDT |
0.8302 USDT |
0.9044 USDT |
0.8800 USDT |
| 2024-12-29 |
0.8880 USDT |
668,029.6312 ADA |
0.8893 USDT |
0.8527 USDT |
0.9105 USDT |
0.8579 USDT |
| 2024-12-28 |
0.8840 USDT |
231,036.2622 ADA |
0.8773 USDT |
0.8667 USDT |
0.8961 USDT |
0.8935 USDT |
| 2024-12-27 |
0.8777 USDT |
267,971.3107 ADA |
0.8622 USDT |
0.8568 USDT |
0.9137 USDT |
0.8697 USDT |
| 2024-12-26 |
0.8779 USDT |
639,846.1060 ADA |
0.9176 USDT |
0.8534 USDT |
0.9267 USDT |
0.8596 USDT |
| 2024-12-25 |
0.9219 USDT |
412,858.4278 ADA |
0.9357 USDT |
0.9000 USDT |
0.9400 USDT |
0.9115 USDT |
| 2024-12-24 |
0.9300 USDT |
849,483.3337 ADA |
0.9258 USDT |
0.8947 USDT |
0.9501 USDT |
0.9183 USDT |
| 2024-12-23 |
0.8858 USDT |
251,092.9861 ADA |
0.8769 USDT |
0.8627 USDT |
0.9155 USDT |
0.8690 USDT |
| 2024-12-22 |
0.8999 USDT |
690,415.6505 ADA |
0.9051 USDT |
0.8728 USDT |
0.9209 USDT |
0.8909 USDT |
| 2024-12-21 |
0.9409 USDT |
940,973.5574 ADA |
0.9515 USDT |
0.8865 USDT |
0.9965 USDT |
0.9140 USDT |
| 2024-12-20 |
0.8504 USDT |
2,594,387.3415 ADA |
0.8816 USDT |
0.7640 USDT |
0.9518 USDT |
0.9518 USDT |
| 2024-12-19 |
0.9284 USDT |
1,979,946.8148 ADA |
0.9668 USDT |
0.8698 USDT |
0.9889 USDT |
0.8748 USDT |