Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.7407 USDT |
759,347.6007 ADA |
0.7465 USDT |
0.7321 USDT |
0.7626 USDT |
0.7327 USDT |
| 2025-05-28 |
0.7495 USDT |
471,918.2120 ADA |
0.7553 USDT |
0.7413 USDT |
0.7605 USDT |
0.7417 USDT |
| 2025-05-27 |
0.7654 USDT |
509,984.6478 ADA |
0.7605 USDT |
0.7452 USDT |
0.7746 USDT |
0.7634 USDT |
| 2025-05-26 |
0.7647 USDT |
485,215.7970 ADA |
0.7590 USDT |
0.7550 USDT |
0.7763 USDT |
0.7675 USDT |
| 2025-05-25 |
0.7404 USDT |
524,695.4907 ADA |
0.7460 USDT |
0.7284 USDT |
0.7509 USDT |
0.7425 USDT |
| 2025-05-24 |
0.7575 USDT |
267,328.6712 ADA |
0.7456 USDT |
0.7436 USDT |
0.7654 USDT |
0.7575 USDT |
| 2025-05-23 |
0.7913 USDT |
748,504.2372 ADA |
0.8084 USDT |
0.7620 USDT |
0.8414 USDT |
0.7729 USDT |
| 2025-05-22 |
0.7843 USDT |
343,695.5868 ADA |
0.7695 USDT |
0.7695 USDT |
0.8098 USDT |
0.7984 USDT |
| 2025-05-21 |
0.7575 USDT |
666,948.7911 ADA |
0.7459 USDT |
0.7402 USDT |
0.7825 USDT |
0.7514 USDT |
| 2025-05-20 |
0.7354 USDT |
322,324.5084 ADA |
0.7433 USDT |
0.7234 USDT |
0.7519 USDT |
0.7438 USDT |
| 2025-05-19 |
0.7345 USDT |
897,851.6326 ADA |
0.7602 USDT |
0.7111 USDT |
0.7635 USDT |
0.7346 USDT |
| 2025-05-18 |
0.7555 USDT |
1,456,521.5949 ADA |
0.7421 USDT |
0.7178 USDT |
0.7761 USDT |
0.7265 USDT |
| 2025-05-17 |
0.7543 USDT |
2,032,884.6869 ADA |
0.7590 USDT |
0.7270 USDT |
0.7807 USDT |
0.7516 USDT |
| 2025-05-16 |
0.7753 USDT |
2,538,677.4975 ADA |
0.7623 USDT |
0.7605 USDT |
0.7857 USDT |
0.7686 USDT |
| 2025-05-15 |
0.7717 USDT |
3,973,337.6421 ADA |
0.7997 USDT |
0.7453 USDT |
0.8094 USDT |
0.7667 USDT |
| 2025-05-14 |
0.8115 USDT |
1,983,559.1785 ADA |
0.8313 USDT |
0.7889 USDT |
0.8313 USDT |
0.8004 USDT |
| 2025-05-13 |
0.7913 USDT |
1,040,961.3198 ADA |
0.8163 USDT |
0.7723 USDT |
0.8227 USDT |
0.8227 USDT |
| 2025-05-12 |
0.8207 USDT |
2,056,400.9643 ADA |
0.8056 USDT |
0.7808 USDT |
0.8629 USDT |
0.8044 USDT |
| 2025-05-11 |
0.8143 USDT |
659,249.3982 ADA |
0.8392 USDT |
0.7828 USDT |
0.8446 USDT |
0.7987 USDT |
| 2025-05-10 |
0.8018 USDT |
2,704,401.9937 ADA |
0.7789 USDT |
0.7708 USDT |
0.8379 USDT |
0.8224 USDT |
| 2025-05-09 |
0.7855 USDT |
2,146,853.9223 ADA |
0.7688 USDT |
0.7546 USDT |
0.8158 USDT |
0.7802 USDT |
| 2025-05-08 |
0.7285 USDT |
2,318,837.8124 ADA |
0.6714 USDT |
0.6699 USDT |
0.7707 USDT |
0.7585 USDT |
| 2025-05-07 |
0.6675 USDT |
671,514.5773 ADA |
0.6794 USDT |
0.6553 USDT |
0.6884 USDT |
0.6740 USDT |
| 2025-05-06 |
0.6542 USDT |
662,447.5453 ADA |
0.6632 USDT |
0.6429 USDT |
0.6678 USDT |
0.6678 USDT |
| 2025-05-05 |
0.6690 USDT |
695,850.2939 ADA |
0.6756 USDT |
0.6545 USDT |
0.6914 USDT |
0.6630 USDT |
| 2025-05-04 |
0.6950 USDT |
1,567,378.8035 ADA |
0.6981 USDT |
0.6805 USDT |
0.7144 USDT |
0.6859 USDT |
| 2025-05-03 |
0.7140 USDT |
1,511,617.6243 ADA |
0.6984 USDT |
0.6919 USDT |
0.7292 USDT |
0.7151 USDT |
| 2025-05-02 |
0.7097 USDT |
1,260,965.5250 ADA |
0.7052 USDT |
0.6890 USDT |
0.7249 USDT |
0.6941 USDT |
| 2025-05-01 |
0.6999 USDT |
785,547.4157 ADA |
0.6815 USDT |
0.6815 USDT |
0.7095 USDT |
0.7070 USDT |
| 2025-04-30 |
0.6857 USDT |
1,025,576.8905 ADA |
0.6946 USDT |
0.6652 USDT |
0.7026 USDT |
0.6831 USDT |
| 2025-04-29 |
0.7068 USDT |
353,054.5198 ADA |
0.7038 USDT |
0.6975 USDT |
0.7174 USDT |
0.7107 USDT |
| 2025-04-28 |
0.6969 USDT |
1,836,489.6047 ADA |
0.7036 USDT |
0.6830 USDT |
0.7278 USDT |
0.7012 USDT |
| 2025-04-27 |
0.6976 USDT |
739,969.5479 ADA |
0.7058 USDT |
0.6912 USDT |
0.7173 USDT |
0.7106 USDT |
| 2025-04-26 |
0.7151 USDT |
222,965.8706 ADA |
0.7146 USDT |
0.7000 USDT |
0.7338 USDT |
0.7028 USDT |
| 2025-04-25 |
0.7177 USDT |
2,158,347.6174 ADA |
0.7220 USDT |
0.7032 USDT |
0.7325 USDT |
0.7126 USDT |
| 2025-04-24 |
0.6940 USDT |
571,368.7975 ADA |
0.6993 USDT |
0.6732 USDT |
0.7139 USDT |
0.7117 USDT |
| 2025-04-23 |
0.7009 USDT |
828,941.9416 ADA |
0.6814 USDT |
0.6786 USDT |
0.7159 USDT |
0.6982 USDT |
| 2025-04-22 |
0.6376 USDT |
450,878.1413 ADA |
0.6224 USDT |
0.6155 USDT |
0.6649 USDT |
0.6563 USDT |
| 2025-04-21 |
0.6386 USDT |
1,289,828.9391 ADA |
0.6214 USDT |
0.6161 USDT |
0.6502 USDT |
0.6215 USDT |
| 2025-04-20 |
0.6230 USDT |
181,342.4094 ADA |
0.6313 USDT |
0.6123 USDT |
0.6337 USDT |
0.6163 USDT |
| 2025-04-19 |
0.6272 USDT |
310,246.9088 ADA |
0.6278 USDT |
0.6198 USDT |
0.6347 USDT |
0.6211 USDT |
| 2025-04-18 |
0.6143 USDT |
211,454.1049 ADA |
0.6159 USDT |
0.6111 USDT |
0.6197 USDT |
0.6141 USDT |
| 2025-04-17 |
0.6214 USDT |
1,425,032.2238 ADA |
0.6107 USDT |
0.6099 USDT |
0.6293 USDT |
0.6280 USDT |
| 2025-04-16 |
0.6067 USDT |
1,197,923.4252 ADA |
0.6079 USDT |
0.5946 USDT |
0.6174 USDT |
0.6042 USDT |
| 2025-04-15 |
0.6347 USDT |
2,457,328.2296 ADA |
0.6340 USDT |
0.6155 USDT |
0.6480 USDT |
0.6202 USDT |
| 2025-04-14 |
0.6452 USDT |
2,411,115.3386 ADA |
0.6368 USDT |
0.6283 USDT |
0.6561 USDT |
0.6425 USDT |
| 2025-04-13 |
0.6464 USDT |
2,804,641.5289 ADA |
0.6598 USDT |
0.6300 USDT |
0.6687 USDT |
0.6369 USDT |
| 2025-04-12 |
0.6497 USDT |
1,242,281.0680 ADA |
0.6242 USDT |
0.6182 USDT |
0.6679 USDT |
0.6526 USDT |
| 2025-04-11 |
0.6266 USDT |
5,021,467.9263 ADA |
0.6114 USDT |
0.6062 USDT |
0.6443 USDT |
0.6282 USDT |
| 2025-04-10 |
0.6202 USDT |
10,172,656.1786 ADA |
0.6315 USDT |
0.5872 USDT |
0.6331 USDT |
0.6062 USDT |