Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
0.4939 USDT |
131,810.4877 ADA |
0.4992 USDT |
0.4777 USDT |
0.5082 USDT |
0.4814 USDT |
| 2025-11-15 |
0.5072 USDT |
64,550.3758 ADA |
0.5029 USDT |
0.5017 USDT |
0.5137 USDT |
0.5040 USDT |
| 2025-11-14 |
0.5183 USDT |
230,608.3912 ADA |
0.5294 USDT |
0.5003 USDT |
0.5294 USDT |
0.5129 USDT |
| 2025-11-13 |
0.5586 USDT |
14,299.8928 ADA |
0.5500 USDT |
0.5439 USDT |
0.5690 USDT |
0.5662 USDT |
| 2025-11-12 |
0.5604 USDT |
84,236.5911 ADA |
0.5577 USDT |
0.5426 USDT |
0.5801 USDT |
0.5518 USDT |
| 2025-11-11 |
0.5849 USDT |
69,779.0813 ADA |
0.5975 USDT |
0.5607 USDT |
0.6056 USDT |
0.5637 USDT |
| 2025-11-10 |
0.5929 USDT |
90,302.3732 ADA |
0.5760 USDT |
0.5760 USDT |
0.6013 USDT |
0.5845 USDT |
| 2025-11-09 |
0.5641 USDT |
238,243.9323 ADA |
0.5665 USDT |
0.5496 USDT |
0.5832 USDT |
0.5819 USDT |
| 2025-11-08 |
0.5726 USDT |
124,133.9296 ADA |
0.5788 USDT |
0.5558 USDT |
0.5926 USDT |
0.5596 USDT |
| 2025-11-07 |
0.5498 USDT |
205,013.9955 ADA |
0.5321 USDT |
0.5210 USDT |
0.5851 USDT |
0.5793 USDT |
| 2025-11-06 |
0.5369 USDT |
128,457.0328 ADA |
0.5430 USDT |
0.5327 USDT |
0.5446 USDT |
0.5350 USDT |
| 2025-11-05 |
0.5318 USDT |
120,651.2770 ADA |
0.5211 USDT |
0.5000 USDT |
0.5486 USDT |
0.5461 USDT |
| 2025-11-04 |
0.5368 USDT |
226,009.9252 ADA |
0.5570 USDT |
0.4922 USDT |
0.5614 USDT |
0.4922 USDT |
| 2025-11-03 |
0.5771 USDT |
23,721.0979 ADA |
0.6090 USDT |
0.5681 USDT |
0.6090 USDT |
0.5794 USDT |
| 2025-11-02 |
0.6047 USDT |
8,397.9371 ADA |
0.6100 USDT |
0.5941 USDT |
0.6175 USDT |
0.6011 USDT |
| 2025-11-01 |
0.6115 USDT |
13,914.5597 ADA |
0.6094 USDT |
0.6073 USDT |
0.6147 USDT |
0.6073 USDT |
| 2025-10-31 |
0.6089 USDT |
22,095.3301 ADA |
0.6030 USDT |
0.6030 USDT |
0.6148 USDT |
0.6104 USDT |
| 2025-10-30 |
0.6100 USDT |
134,506.6814 ADA |
0.6403 USDT |
0.5877 USDT |
0.6462 USDT |
0.5917 USDT |
| 2025-10-29 |
0.6464 USDT |
12,356.2402 ADA |
0.6431 USDT |
0.6397 USDT |
0.6516 USDT |
0.6507 USDT |
| 2025-10-28 |
0.6610 USDT |
10,714.1601 ADA |
0.6662 USDT |
0.6408 USDT |
0.6719 USDT |
0.6420 USDT |
| 2025-10-27 |
0.6816 USDT |
79,826.4991 ADA |
0.6804 USDT |
0.6693 USDT |
0.6930 USDT |
0.6742 USDT |
| 2025-10-26 |
0.6742 USDT |
91,660.0063 ADA |
0.6501 USDT |
0.6472 USDT |
0.6769 USDT |
0.6711 USDT |
| 2025-10-25 |
0.6559 USDT |
35,817.0476 ADA |
0.6549 USDT |
0.6492 USDT |
0.6582 USDT |
0.6566 USDT |
| 2025-10-24 |
0.6495 USDT |
40,470.3416 ADA |
0.6419 USDT |
0.6397 USDT |
0.6637 USDT |
0.6545 USDT |
| 2025-10-23 |
0.6377 USDT |
32,921.8755 ADA |
0.6233 USDT |
0.6233 USDT |
0.6529 USDT |
0.6449 USDT |
| 2025-10-22 |
0.6355 USDT |
82,298.7115 ADA |
0.6447 USDT |
0.6257 USDT |
0.6447 USDT |
0.6367 USDT |
| 2025-10-21 |
0.6570 USDT |
94,046.4290 ADA |
0.6581 USDT |
0.6391 USDT |
0.6829 USDT |
0.6797 USDT |
| 2025-10-20 |
0.6654 USDT |
117,489.7038 ADA |
0.6423 USDT |
0.6423 USDT |
0.6744 USDT |
0.6669 USDT |
| 2025-10-19 |
0.6365 USDT |
6,880.9668 ADA |
0.6319 USDT |
0.6241 USDT |
0.6501 USDT |
0.6449 USDT |
| 2025-10-18 |
0.6326 USDT |
30,345.5124 ADA |
0.6240 USDT |
0.6234 USDT |
0.6403 USDT |
0.6350 USDT |
| 2025-10-17 |
0.6206 USDT |
247,419.2609 ADA |
0.6436 USDT |
0.5922 USDT |
0.6516 USDT |
0.6261 USDT |
| 2025-10-16 |
0.6572 USDT |
124,477.2793 ADA |
0.6666 USDT |
0.6325 USDT |
0.6816 USDT |
0.6403 USDT |
| 2025-10-15 |
0.6888 USDT |
31,339.6198 ADA |
0.6983 USDT |
0.6600 USDT |
0.7114 USDT |
0.6662 USDT |
| 2025-10-14 |
0.6853 USDT |
86,189.3963 ADA |
0.7207 USDT |
0.6658 USDT |
0.7207 USDT |
0.6945 USDT |
| 2025-10-13 |
0.7069 USDT |
147,189.2789 ADA |
0.7022 USDT |
0.6918 USDT |
0.7286 USDT |
0.7226 USDT |
| 2025-10-12 |
0.6534 USDT |
552,915.8208 ADA |
0.6301 USDT |
0.6180 USDT |
0.7071 USDT |
0.6973 USDT |
| 2025-10-11 |
0.6505 USDT |
599,226.0381 ADA |
0.6433 USDT |
0.6194 USDT |
0.6820 USDT |
0.6677 USDT |
| 2025-10-10 |
0.7993 USDT |
44,666.7622 ADA |
0.8148 USDT |
0.7708 USDT |
0.8204 USDT |
0.7708 USDT |
| 2025-10-09 |
0.8298 USDT |
9,139.1908 ADA |
0.8390 USDT |
0.8038 USDT |
0.8390 USDT |
0.8080 USDT |
| 2025-10-08 |
0.8220 USDT |
76,611.0644 ADA |
0.8220 USDT |
0.8089 USDT |
0.8517 USDT |
0.8400 USDT |
| 2025-10-07 |
0.8391 USDT |
33,043.6181 ADA |
0.8735 USDT |
0.8256 USDT |
0.8735 USDT |
0.8256 USDT |
| 2025-10-06 |
0.8626 USDT |
33,701.2897 ADA |
0.8323 USDT |
0.8323 USDT |
0.8804 USDT |
0.8744 USDT |
| 2025-10-05 |
0.8528 USDT |
58,531.6349 ADA |
0.8411 USDT |
0.8282 USDT |
0.8821 USDT |
0.8282 USDT |
| 2025-10-04 |
0.8536 USDT |
12,880.1026 ADA |
0.8639 USDT |
0.8393 USDT |
0.8639 USDT |
0.8393 USDT |
| 2025-10-03 |
0.8572 USDT |
4,323.9144 ADA |
0.8655 USDT |
0.8491 USDT |
0.8655 USDT |
0.8556 USDT |
| 2025-10-02 |
0.8579 USDT |
243,725.3993 ADA |
0.8519 USDT |
0.8400 USDT |
0.8763 USDT |
0.8692 USDT |
| 2025-10-01 |
0.8335 USDT |
113,138.7910 ADA |
0.8105 USDT |
0.7983 USDT |
0.8466 USDT |
0.8466 USDT |
| 2025-09-30 |
0.7889 USDT |
27,753.1918 ADA |
0.8038 USDT |
0.7800 USDT |
0.8038 USDT |
0.7945 USDT |
| 2025-09-29 |
0.8031 USDT |
23,799.5787 ADA |
0.8053 USDT |
0.7914 USDT |
0.8053 USDT |
0.7914 USDT |
| 2025-09-28 |
0.7796 USDT |
31,890.7003 ADA |
0.7801 USDT |
0.7652 USDT |
0.8024 USDT |
0.8024 USDT |