Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-18 |
1.0290 USDT |
1,189,598.7770 ADA |
1.0568 USDT |
0.9580 USDT |
1.0580 USDT |
0.9845 USDT |
| 2024-12-17 |
1.0857 USDT |
177,206.9185 ADA |
1.0722 USDT |
1.0554 USDT |
1.1086 USDT |
1.0940 USDT |
| 2024-12-16 |
1.0911 USDT |
750,894.6457 ADA |
1.1014 USDT |
1.0500 USDT |
1.1200 USDT |
1.0902 USDT |
| 2024-12-15 |
1.0826 USDT |
330,144.3231 ADA |
1.0584 USDT |
1.0400 USDT |
1.0963 USDT |
1.0567 USDT |
| 2024-12-14 |
1.0921 USDT |
418,536.6466 ADA |
1.1222 USDT |
1.0460 USDT |
1.1311 USDT |
1.0590 USDT |
| 2024-12-13 |
1.1048 USDT |
795,205.4831 ADA |
1.1222 USDT |
1.0774 USDT |
1.1272 USDT |
1.1152 USDT |
| 2024-12-12 |
1.1432 USDT |
1,318,545.1634 ADA |
1.0819 USDT |
1.0775 USDT |
1.1807 USDT |
1.1105 USDT |
| 2024-12-11 |
1.0677 USDT |
1,670,983.1217 ADA |
1.0209 USDT |
0.9727 USDT |
1.1126 USDT |
1.0794 USDT |
| 2024-12-10 |
0.9717 USDT |
4,366,580.1689 ADA |
1.0001 USDT |
0.9125 USDT |
1.0371 USDT |
0.9590 USDT |
| 2024-12-09 |
1.1433 USDT |
963,100.1825 ADA |
1.1924 USDT |
1.1000 USDT |
1.1924 USDT |
1.1141 USDT |
| 2024-12-08 |
1.1962 USDT |
821,604.7779 ADA |
1.2096 USDT |
1.1737 USDT |
1.2226 USDT |
1.1913 USDT |
| 2024-12-07 |
1.2078 USDT |
870,751.4866 ADA |
1.2243 USDT |
1.1883 USDT |
1.2359 USDT |
1.1996 USDT |
| 2024-12-06 |
1.1836 USDT |
775,662.7121 ADA |
1.1577 USDT |
1.1339 USDT |
1.2287 USDT |
1.2191 USDT |
| 2024-12-05 |
1.1884 USDT |
1,091,890.4422 ADA |
1.1864 USDT |
1.1174 USDT |
1.2397 USDT |
1.2119 USDT |
| 2024-12-04 |
1.1831 USDT |
1,764,327.0531 ADA |
1.1903 USDT |
1.1420 USDT |
1.2405 USDT |
1.1778 USDT |
| 2024-12-03 |
1.2271 USDT |
2,579,336.2297 ADA |
1.2048 USDT |
1.1410 USDT |
1.3244 USDT |
1.2049 USDT |
| 2024-12-02 |
1.1250 USDT |
937,877.5490 ADA |
1.1466 USDT |
1.0600 USDT |
1.1900 USDT |
1.0749 USDT |
| 2024-12-01 |
1.0626 USDT |
644,261.3352 ADA |
1.0775 USDT |
1.0383 USDT |
1.0830 USDT |
1.0705 USDT |
| 2024-11-30 |
1.0880 USDT |
1,013,720.8783 ADA |
1.0731 USDT |
1.0515 USDT |
1.1474 USDT |
1.0861 USDT |
| 2024-11-29 |
1.0606 USDT |
1,086,674.9305 ADA |
1.0295 USDT |
1.0292 USDT |
1.0949 USDT |
1.0427 USDT |
| 2024-11-28 |
1.0029 USDT |
1,041,916.7629 ADA |
1.0113 USDT |
0.9700 USDT |
1.0281 USDT |
1.0002 USDT |
| 2024-11-27 |
0.9975 USDT |
3,341,856.4574 ADA |
0.9599 USDT |
0.9345 USDT |
1.0400 USDT |
1.0213 USDT |
| 2024-11-26 |
0.9351 USDT |
2,037,874.8477 ADA |
0.9421 USDT |
0.8736 USDT |
0.9887 USDT |
0.9616 USDT |
| 2024-11-25 |
1.0084 USDT |
1,916,346.7033 ADA |
1.0212 USDT |
0.9587 USDT |
1.0765 USDT |
0.9652 USDT |
| 2024-11-24 |
1.0197 USDT |
3,102,692.0343 ADA |
1.0657 USDT |
0.9411 USDT |
1.0971 USDT |
0.9811 USDT |
| 2024-11-23 |
1.0859 USDT |
4,135,671.0153 ADA |
1.0190 USDT |
1.0189 USDT |
1.1502 USDT |
1.0705 USDT |
| 2024-11-22 |
0.9023 USDT |
4,846,961.3228 ADA |
0.8236 USDT |
0.8133 USDT |
1.0438 USDT |
1.0275 USDT |
| 2024-11-21 |
0.7903 USDT |
2,247,936.6146 ADA |
0.7989 USDT |
0.7669 USDT |
0.8193 USDT |
0.8038 USDT |
| 2024-11-20 |
0.8018 USDT |
5,195,851.0165 ADA |
0.7384 USDT |
0.7383 USDT |
0.8455 USDT |
0.8010 USDT |
| 2024-11-19 |
0.7365 USDT |
1,031,961.1670 ADA |
0.7322 USDT |
0.7233 USDT |
0.7625 USDT |
0.7295 USDT |
| 2024-11-18 |
0.7477 USDT |
2,790,974.7711 ADA |
0.7020 USDT |
0.7006 USDT |
0.7828 USDT |
0.7416 USDT |
| 2024-11-17 |
0.7254 USDT |
5,389,842.8878 ADA |
0.7464 USDT |
0.6920 USDT |
0.7727 USDT |
0.7072 USDT |
| 2024-11-16 |
0.7432 USDT |
12,371,907.1881 ADA |
0.7060 USDT |
0.7021 USDT |
0.8202 USDT |
0.7626 USDT |
| 2024-11-15 |
0.6259 USDT |
8,376,929.7416 ADA |
0.5788 USDT |
0.5753 USDT |
0.6965 USDT |
0.6734 USDT |
| 2024-11-14 |
0.5738 USDT |
3,333,404.1522 ADA |
0.5774 USDT |
0.5421 USDT |
0.5976 USDT |
0.5566 USDT |
| 2024-11-13 |
0.5621 USDT |
4,924,548.0670 ADA |
0.5713 USDT |
0.5223 USDT |
0.6100 USDT |
0.5658 USDT |
| 2024-11-12 |
0.5914 USDT |
3,045,563.8297 ADA |
0.5986 USDT |
0.5558 USDT |
0.6536 USDT |
0.5710 USDT |
| 2024-11-11 |
0.5967 USDT |
3,282,637.9375 ADA |
0.5882 USDT |
0.5657 USDT |
0.6240 USDT |
0.5977 USDT |
| 2024-11-10 |
0.5543 USDT |
3,214,587.8406 ADA |
0.4973 USDT |
0.4888 USDT |
0.5965 USDT |
0.5795 USDT |
| 2024-11-09 |
0.4372 USDT |
1,622,063.5997 ADA |
0.4449 USDT |
0.4279 USDT |
0.4478 USDT |
0.4450 USDT |
| 2024-11-08 |
0.4330 USDT |
4,487,613.1142 ADA |
0.4072 USDT |
0.4048 USDT |
0.4586 USDT |
0.4426 USDT |
| 2024-11-07 |
0.3723 USDT |
2,038,962.5014 ADA |
0.3638 USDT |
0.3621 USDT |
0.3900 USDT |
0.3896 USDT |
| 2024-11-06 |
0.3595 USDT |
1,718,692.2356 ADA |
0.3338 USDT |
0.3338 USDT |
0.3660 USDT |
0.3559 USDT |
| 2024-11-05 |
0.3329 USDT |
635,531.0173 ADA |
0.3260 USDT |
0.3260 USDT |
0.3382 USDT |
0.3343 USDT |
| 2024-11-04 |
0.3327 USDT |
753,105.2494 ADA |
0.3336 USDT |
0.3245 USDT |
0.3360 USDT |
0.3273 USDT |
| 2024-11-03 |
0.3358 USDT |
804,989.7342 ADA |
0.3483 USDT |
0.3279 USDT |
0.3483 USDT |
0.3353 USDT |
| 2024-11-02 |
0.3579 USDT |
707,739.0578 ADA |
0.3584 USDT |
0.3487 USDT |
0.3640 USDT |
0.3511 USDT |
| 2024-11-01 |
0.3506 USDT |
803,518.4385 ADA |
0.3417 USDT |
0.3349 USDT |
0.3620 USDT |
0.3561 USDT |
| 2024-10-31 |
0.3527 USDT |
430,076.6806 ADA |
0.3570 USDT |
0.3406 USDT |
0.3612 USDT |
0.3434 USDT |
| 2024-10-30 |
0.3585 USDT |
560,350.6438 ADA |
0.3574 USDT |
0.3511 USDT |
0.3639 USDT |
0.3557 USDT |