Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-21 |
0.3650 USDT |
126,999.6106 ADA |
0.3732 USDT |
0.3581 USDT |
0.3739 USDT |
0.3620 USDT |
| 2025-12-20 |
0.3763 USDT |
64,244.0752 ADA |
0.3765 USDT |
0.3723 USDT |
0.3801 USDT |
0.3766 USDT |
| 2025-12-19 |
0.3545 USDT |
312,575.1881 ADA |
0.3512 USDT |
0.3468 USDT |
0.3676 USDT |
0.3669 USDT |
| 2025-12-18 |
0.3686 USDT |
481,927.9961 ADA |
0.3669 USDT |
0.3466 USDT |
0.3793 USDT |
0.3535 USDT |
| 2025-12-17 |
0.3824 USDT |
23,683.7538 ADA |
0.3851 USDT |
0.3762 USDT |
0.3862 USDT |
0.3780 USDT |
| 2025-12-16 |
0.3875 USDT |
221,615.7346 ADA |
0.3845 USDT |
0.3795 USDT |
0.3905 USDT |
0.3879 USDT |
| 2025-12-15 |
0.3842 USDT |
235,062.4616 ADA |
0.3978 USDT |
0.3781 USDT |
0.4041 USDT |
0.3859 USDT |
| 2025-12-14 |
0.4001 USDT |
253,834.3779 ADA |
0.4107 USDT |
0.3961 USDT |
0.4108 USDT |
0.3965 USDT |
| 2025-12-13 |
0.4098 USDT |
36,928.7758 ADA |
0.4104 USDT |
0.4086 USDT |
0.4118 USDT |
0.4118 USDT |
| 2025-12-12 |
0.4239 USDT |
707,082.6137 ADA |
0.4249 USDT |
0.4040 USDT |
0.4291 USDT |
0.4090 USDT |
| 2025-12-11 |
0.4264 USDT |
251,780.1689 ADA |
0.4535 USDT |
0.4099 USDT |
0.4537 USDT |
0.4217 USDT |
| 2025-12-10 |
0.4637 USDT |
68,236.5269 ADA |
0.4679 USDT |
0.4588 USDT |
0.4757 USDT |
0.4655 USDT |
| 2025-12-09 |
0.4337 USDT |
50,275.7471 ADA |
0.4338 USDT |
0.4247 USDT |
0.4549 USDT |
0.4540 USDT |
| 2025-12-08 |
0.4334 USDT |
92,511.1832 ADA |
0.4220 USDT |
0.4220 USDT |
0.4383 USDT |
0.4347 USDT |
| 2025-12-07 |
0.4175 USDT |
213,575.1082 ADA |
0.4158 USDT |
0.4095 USDT |
0.4195 USDT |
0.4095 USDT |
| 2025-12-06 |
0.4136 USDT |
4,205.1349 ADA |
0.4173 USDT |
0.4108 USDT |
0.4173 USDT |
0.4173 USDT |
| 2025-12-05 |
0.4274 USDT |
62,570.1072 ADA |
0.4419 USDT |
0.4100 USDT |
0.4425 USDT |
0.4100 USDT |
| 2025-12-04 |
0.4495 USDT |
110,568.3778 ADA |
0.4479 USDT |
0.4416 USDT |
0.4536 USDT |
0.4521 USDT |
| 2025-12-03 |
0.4350 USDT |
242,306.0786 ADA |
0.4336 USDT |
0.4276 USDT |
0.4463 USDT |
0.4421 USDT |
| 2025-12-02 |
0.4087 USDT |
46,688.6960 ADA |
0.3861 USDT |
0.3861 USDT |
0.4321 USDT |
0.4312 USDT |
| 2025-12-01 |
0.3891 USDT |
267,889.3174 ADA |
0.4100 USDT |
0.3740 USDT |
0.4100 USDT |
0.3794 USDT |
| 2025-11-30 |
0.4179 USDT |
55,511.9937 ADA |
0.4147 USDT |
0.4147 USDT |
0.4219 USDT |
0.4219 USDT |
| 2025-11-29 |
0.4167 USDT |
15,569.1373 ADA |
0.4203 USDT |
0.4152 USDT |
0.4211 USDT |
0.4165 USDT |
| 2025-11-28 |
0.4270 USDT |
55,270.6542 ADA |
0.4295 USDT |
0.4190 USDT |
0.4328 USDT |
0.4203 USDT |
| 2025-11-27 |
0.4336 USDT |
172,732.9923 ADA |
0.4344 USDT |
0.4271 USDT |
0.4363 USDT |
0.4361 USDT |
| 2025-11-26 |
0.4214 USDT |
31,645.5719 ADA |
0.4224 USDT |
0.4136 USDT |
0.4278 USDT |
0.4159 USDT |
| 2025-11-25 |
0.4235 USDT |
43,505.4118 ADA |
0.4257 USDT |
0.4052 USDT |
0.4280 USDT |
0.4184 USDT |
| 2025-11-24 |
0.4141 USDT |
116,527.6996 ADA |
0.4074 USDT |
0.4058 USDT |
0.4295 USDT |
0.4290 USDT |
| 2025-11-23 |
0.4119 USDT |
341,494.1937 ADA |
0.4060 USDT |
0.4060 USDT |
0.4172 USDT |
0.4118 USDT |
| 2025-11-22 |
0.4003 USDT |
123,499.1157 ADA |
0.4086 USDT |
0.3930 USDT |
0.4129 USDT |
0.4009 USDT |
| 2025-11-21 |
0.4076 USDT |
488,541.4081 ADA |
0.4329 USDT |
0.3827 USDT |
0.4374 USDT |
0.4025 USDT |
| 2025-11-20 |
0.4674 USDT |
35,379.1479 ADA |
0.4646 USDT |
0.4646 USDT |
0.4706 USDT |
0.4690 USDT |
| 2025-11-19 |
0.4643 USDT |
51,662.1623 ADA |
0.4721 USDT |
0.4542 USDT |
0.4754 USDT |
0.4641 USDT |
| 2025-11-18 |
0.4654 USDT |
158,002.0549 ADA |
0.4660 USDT |
0.4577 USDT |
0.4706 USDT |
0.4706 USDT |
| 2025-11-17 |
0.4921 USDT |
1,199,192.1705 ADA |
0.4846 USDT |
0.4589 USDT |
0.4987 USDT |
0.4620 USDT |