Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
0.7868 USDT |
13,731.6706 ADA |
0.7902 USDT |
0.7801 USDT |
0.7910 USDT |
0.7845 USDT |
| 2025-09-26 |
0.7731 USDT |
76,945.0551 ADA |
0.7672 USDT |
0.7600 USDT |
0.7945 USDT |
0.7936 USDT |
| 2025-09-25 |
0.7893 USDT |
90,202.6749 ADA |
0.8118 USDT |
0.7690 USDT |
0.8118 USDT |
0.7840 USDT |
| 2025-09-24 |
0.8008 USDT |
55,025.1315 ADA |
0.8126 USDT |
0.7937 USDT |
0.8227 USDT |
0.8200 USDT |
| 2025-09-23 |
0.8201 USDT |
22,254.7487 ADA |
0.8252 USDT |
0.8054 USDT |
0.8282 USDT |
0.8200 USDT |
| 2025-09-22 |
0.8213 USDT |
243,108.6277 ADA |
0.8791 USDT |
0.7888 USDT |
0.8791 USDT |
0.8216 USDT |
| 2025-09-21 |
0.8852 USDT |
59,703.0017 ADA |
0.8937 USDT |
0.8756 USDT |
0.8998 USDT |
0.8860 USDT |
| 2025-09-20 |
0.8983 USDT |
6,429.5798 ADA |
0.8898 USDT |
0.8879 USDT |
0.9051 USDT |
0.8953 USDT |
| 2025-09-19 |
0.9141 USDT |
261,952.8055 ADA |
0.9269 USDT |
0.8879 USDT |
0.9362 USDT |
0.8879 USDT |
| 2025-09-18 |
0.9176 USDT |
102,524.7815 ADA |
0.9130 USDT |
0.9001 USDT |
0.9366 USDT |
0.9260 USDT |
| 2025-09-17 |
0.8734 USDT |
38,990.3449 ADA |
0.8787 USDT |
0.8626 USDT |
0.8899 USDT |
0.8899 USDT |
| 2025-09-16 |
0.8690 USDT |
38,897.5996 ADA |
0.8626 USDT |
0.8595 USDT |
0.8800 USDT |
0.8745 USDT |
| 2025-09-15 |
0.8700 USDT |
127,888.2380 ADA |
0.8853 USDT |
0.8541 USDT |
0.9007 USDT |
0.8591 USDT |
| 2025-09-14 |
0.9029 USDT |
149,058.2479 ADA |
0.9287 USDT |
0.8944 USDT |
0.9287 USDT |
0.8944 USDT |
| 2025-09-13 |
0.9276 USDT |
336,877.0299 ADA |
0.9176 USDT |
0.9175 USDT |
0.9525 USDT |
0.9260 USDT |
| 2025-09-12 |
0.9004 USDT |
202,901.3681 ADA |
0.8947 USDT |
0.8866 USDT |
0.9061 USDT |
0.9045 USDT |
| 2025-09-11 |
0.8814 USDT |
79,813.5314 ADA |
0.8859 USDT |
0.8725 USDT |
0.8962 USDT |
0.8815 USDT |
| 2025-09-10 |
0.8823 USDT |
44,841.0488 ADA |
0.8661 USDT |
0.8638 USDT |
0.8953 USDT |
0.8866 USDT |
| 2025-09-09 |
0.8839 USDT |
251,361.6646 ADA |
0.8676 USDT |
0.8543 USDT |
0.8943 USDT |
0.8598 USDT |
| 2025-09-08 |
0.8555 USDT |
188,797.9171 ADA |
0.8363 USDT |
0.8352 USDT |
0.8664 USDT |
0.8663 USDT |
| 2025-09-07 |
0.8326 USDT |
32,585.4116 ADA |
0.8188 USDT |
0.8188 USDT |
0.8364 USDT |
0.8317 USDT |
| 2025-09-06 |
0.8192 USDT |
27,477.3426 ADA |
0.8308 USDT |
0.8180 USDT |
0.8354 USDT |
0.8190 USDT |
| 2025-09-05 |
0.8322 USDT |
113,962.0558 ADA |
0.8095 USDT |
0.8095 USDT |
0.8461 USDT |
0.8347 USDT |
| 2025-09-04 |
0.8167 USDT |
57,920.8854 ADA |
0.8374 USDT |
0.8039 USDT |
0.8374 USDT |
0.8039 USDT |
| 2025-09-03 |
0.8320 USDT |
6,384.7820 ADA |
0.8365 USDT |
0.8270 USDT |
0.8385 USDT |
0.8341 USDT |
| 2025-09-02 |
0.8119 USDT |
823,119.0855 ADA |
0.8011 USDT |
0.7983 USDT |
0.8259 USDT |
0.8172 USDT |
| 2025-09-01 |
0.8045 USDT |
105,996.1934 ADA |
0.8107 USDT |
0.7829 USDT |
0.8434 USDT |
0.7902 USDT |
| 2025-08-31 |
0.8266 USDT |
52,128.5320 ADA |
0.8230 USDT |
0.8184 USDT |
0.8348 USDT |
0.8213 USDT |
| 2025-08-30 |
0.8305 USDT |
59,390.1309 ADA |
0.8270 USDT |
0.8089 USDT |
0.8432 USDT |
0.8229 USDT |
| 2025-08-29 |
0.8311 USDT |
107,190.4765 ADA |
0.8569 USDT |
0.8194 USDT |
0.8593 USDT |
0.8304 USDT |
| 2025-08-28 |
0.8587 USDT |
139,069.1199 ADA |
0.8495 USDT |
0.8450 USDT |
0.8802 USDT |
0.8494 USDT |
| 2025-08-27 |
0.8634 USDT |
35,614.5480 ADA |
0.8655 USDT |
0.8545 USDT |
0.8730 USDT |
0.8632 USDT |
| 2025-08-26 |
0.8470 USDT |
156,613.3996 ADA |
0.8348 USDT |
0.8291 USDT |
0.8740 USDT |
0.8653 USDT |
| 2025-08-25 |
0.8865 USDT |
242,878.1124 ADA |
0.9081 USDT |
0.8563 USDT |
0.9245 USDT |
0.8717 USDT |
| 2025-08-24 |
0.9103 USDT |
48,552.8431 ADA |
0.9149 USDT |
0.8887 USDT |
0.9200 USDT |
0.8978 USDT |
| 2025-08-23 |
0.9194 USDT |
164,054.9970 ADA |
0.9331 USDT |
0.8939 USDT |
0.9372 USDT |
0.9130 USDT |
| 2025-08-22 |
0.9085 USDT |
1,400,682.9567 ADA |
0.8519 USDT |
0.8224 USDT |
0.9412 USDT |
0.9381 USDT |
| 2025-08-21 |
0.8816 USDT |
21,295.8871 ADA |
0.8815 USDT |
0.8691 USDT |
0.8910 USDT |
0.8691 USDT |
| 2025-08-20 |
0.8530 USDT |
118,289.4541 ADA |
0.8466 USDT |
0.8430 USDT |
0.8636 USDT |
0.8512 USDT |
| 2025-08-19 |
0.9025 USDT |
322,922.4475 ADA |
0.9235 USDT |
0.8499 USDT |
0.9535 USDT |
0.8564 USDT |
| 2025-08-18 |
0.9197 USDT |
995,990.2321 ADA |
0.9610 USDT |
0.8934 USDT |
0.9677 USDT |
0.9190 USDT |
| 2025-08-17 |
0.9555 USDT |
183,721.0917 ADA |
0.9201 USDT |
0.9058 USDT |
0.9814 USDT |
0.9521 USDT |
| 2025-08-16 |
0.9626 USDT |
225,096.7962 ADA |
0.9465 USDT |
0.9441 USDT |
0.9735 USDT |
0.9508 USDT |
| 2025-08-15 |
0.9374 USDT |
463,732.0146 ADA |
0.9260 USDT |
0.9105 USDT |
0.9625 USDT |
0.9327 USDT |
| 2025-08-14 |
0.9478 USDT |
1,164,008.2521 ADA |
0.9175 USDT |
0.8800 USDT |
1.0183 USDT |
0.8801 USDT |
| 2025-08-13 |
0.8676 USDT |
146,513.8604 ADA |
0.8413 USDT |
0.8336 USDT |
0.8881 USDT |
0.8746 USDT |
| 2025-08-12 |
0.7879 USDT |
38,829.3359 ADA |
0.7775 USDT |
0.7680 USDT |
0.7945 USDT |
0.7920 USDT |
| 2025-08-11 |
0.8102 USDT |
88,684.8145 ADA |
0.7988 USDT |
0.7711 USDT |
0.8324 USDT |
0.7711 USDT |
| 2025-08-10 |
0.7957 USDT |
327,402.5273 ADA |
0.8127 USDT |
0.7851 USDT |
0.8324 USDT |
0.8054 USDT |
| 2025-08-09 |
0.8112 USDT |
128,244.0875 ADA |
0.7912 USDT |
0.7904 USDT |
0.8200 USDT |
0.8075 USDT |