Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.5613 USDT |
1,507,222.3956 ADA |
0.5566 USDT |
0.5373 USDT |
0.5778 USDT |
0.5745 USDT |
| 2025-04-08 |
0.5960 USDT |
1,243,239.6883 ADA |
0.5854 USDT |
0.5615 USDT |
0.6199 USDT |
0.5732 USDT |
| 2025-04-07 |
0.5614 USDT |
3,070,563.0169 ADA |
0.5753 USDT |
0.5128 USDT |
0.6047 USDT |
0.5922 USDT |
| 2025-04-06 |
0.6377 USDT |
129,663.9475 ADA |
0.6542 USDT |
0.6106 USDT |
0.6542 USDT |
0.6131 USDT |
| 2025-04-05 |
0.6556 USDT |
190,014.9309 ADA |
0.6600 USDT |
0.6453 USDT |
0.6667 USDT |
0.6497 USDT |
| 2025-04-04 |
0.6509 USDT |
292,605.9988 ADA |
0.6528 USDT |
0.6287 USDT |
0.6668 USDT |
0.6396 USDT |
| 2025-04-03 |
0.6303 USDT |
1,044,747.3228 ADA |
0.6379 USDT |
0.6146 USDT |
0.6566 USDT |
0.6503 USDT |
| 2025-04-02 |
0.6719 USDT |
1,033,451.4186 ADA |
0.6745 USDT |
0.6364 USDT |
0.7107 USDT |
0.6382 USDT |
| 2025-04-01 |
0.6774 USDT |
581,877.2738 ADA |
0.6658 USDT |
0.6603 USDT |
0.6937 USDT |
0.6797 USDT |
| 2025-03-31 |
0.6537 USDT |
911,755.3111 ADA |
0.6619 USDT |
0.6302 USDT |
0.6653 USDT |
0.6637 USDT |
| 2025-03-30 |
0.6700 USDT |
145,050.3231 ADA |
0.6732 USDT |
0.6567 USDT |
0.6853 USDT |
0.6672 USDT |
| 2025-03-29 |
0.6807 USDT |
524,034.7047 ADA |
0.7084 USDT |
0.6616 USDT |
0.7101 USDT |
0.6740 USDT |
| 2025-03-28 |
0.7043 USDT |
440,194.0582 ADA |
0.7345 USDT |
0.6894 USDT |
0.7420 USDT |
0.7045 USDT |
| 2025-03-27 |
0.7357 USDT |
143,889.3548 ADA |
0.7295 USDT |
0.7229 USDT |
0.7435 USDT |
0.7409 USDT |
| 2025-03-26 |
0.7483 USDT |
502,120.0334 ADA |
0.7447 USDT |
0.7200 USDT |
0.7744 USDT |
0.7240 USDT |
| 2025-03-25 |
0.7525 USDT |
961,962.3857 ADA |
0.7334 USDT |
0.7217 USDT |
0.7641 USDT |
0.7496 USDT |
| 2025-03-24 |
0.7234 USDT |
321,952.8600 ADA |
0.7098 USDT |
0.7060 USDT |
0.7411 USDT |
0.7371 USDT |
| 2025-03-23 |
0.7065 USDT |
383,871.6623 ADA |
0.7020 USDT |
0.6919 USDT |
0.7157 USDT |
0.7020 USDT |
| 2025-03-22 |
0.7098 USDT |
240,043.2671 ADA |
0.7043 USDT |
0.7042 USDT |
0.7159 USDT |
0.7076 USDT |
| 2025-03-21 |
0.7145 USDT |
112,721.5545 ADA |
0.7167 USDT |
0.7023 USDT |
0.7273 USDT |
0.7064 USDT |
| 2025-03-20 |
0.7356 USDT |
601,033.3478 ADA |
0.7433 USDT |
0.7129 USDT |
0.7554 USDT |
0.7155 USDT |
| 2025-03-19 |
0.7191 USDT |
681,925.7594 ADA |
0.7023 USDT |
0.7013 USDT |
0.7436 USDT |
0.7436 USDT |
| 2025-03-18 |
0.6949 USDT |
696,666.0456 ADA |
0.7149 USDT |
0.6825 USDT |
0.7151 USDT |
0.7023 USDT |
| 2025-03-17 |
0.7209 USDT |
895,251.1855 ADA |
0.7042 USDT |
0.7040 USDT |
0.7302 USDT |
0.7221 USDT |
| 2025-03-16 |
0.7196 USDT |
304,912.5233 ADA |
0.7441 USDT |
0.6969 USDT |
0.7451 USDT |
0.7071 USDT |
| 2025-03-15 |
0.7448 USDT |
488,362.8949 ADA |
0.7370 USDT |
0.7341 USDT |
0.7591 USDT |
0.7589 USDT |
| 2025-03-14 |
0.7117 USDT |
800,632.8713 ADA |
0.6994 USDT |
0.6969 USDT |
0.7333 USDT |
0.7296 USDT |
| 2025-03-13 |
0.7177 USDT |
1,444,186.8981 ADA |
0.7369 USDT |
0.6959 USDT |
0.7418 USDT |
0.7024 USDT |
| 2025-03-12 |
0.7415 USDT |
924,813.1715 ADA |
0.7259 USDT |
0.7122 USDT |
0.7686 USDT |
0.7283 USDT |
| 2025-03-11 |
0.7157 USDT |
3,117,911.2702 ADA |
0.6779 USDT |
0.6489 USDT |
0.7426 USDT |
0.7284 USDT |
| 2025-03-10 |
0.7159 USDT |
1,539,170.6988 ADA |
0.7232 USDT |
0.6594 USDT |
0.7779 USDT |
0.6796 USDT |
| 2025-03-09 |
0.7820 USDT |
1,372,495.2074 ADA |
0.8015 USDT |
0.7109 USDT |
0.8173 USDT |
0.7332 USDT |
| 2025-03-08 |
0.8129 USDT |
416,287.7054 ADA |
0.8169 USDT |
0.7940 USDT |
0.8386 USDT |
0.8069 USDT |
| 2025-03-07 |
0.8539 USDT |
1,993,096.5291 ADA |
0.9112 USDT |
0.8077 USDT |
0.9207 USDT |
0.8338 USDT |
| 2025-03-06 |
0.9368 USDT |
1,110,252.4835 ADA |
0.9724 USDT |
0.8862 USDT |
0.9879 USDT |
0.9022 USDT |
| 2025-03-05 |
0.9621 USDT |
1,545,487.5120 ADA |
0.9368 USDT |
0.9146 USDT |
1.0273 USDT |
0.9855 USDT |
| 2025-03-04 |
0.8435 USDT |
2,418,310.3479 ADA |
0.8558 USDT |
0.7585 USDT |
0.9552 USDT |
0.9292 USDT |
| 2025-03-03 |
1.0140 USDT |
2,358,897.9972 ADA |
1.1328 USDT |
0.8863 USDT |
1.1721 USDT |
0.9035 USDT |
| 2025-03-02 |
0.9105 USDT |
4,176,228.4983 ADA |
0.6592 USDT |
0.6466 USDT |
1.1400 USDT |
1.0355 USDT |
| 2025-03-01 |
0.6425 USDT |
314,244.2602 ADA |
0.6321 USDT |
0.6253 USDT |
0.6550 USDT |
0.6389 USDT |
| 2025-02-28 |
0.6099 USDT |
956,522.5822 ADA |
0.6453 USDT |
0.5821 USDT |
0.6464 USDT |
0.6308 USDT |
| 2025-02-27 |
0.6609 USDT |
137,769.4757 ADA |
0.6499 USDT |
0.6417 USDT |
0.6794 USDT |
0.6794 USDT |
| 2025-02-26 |
0.6744 USDT |
433,927.6354 ADA |
0.6829 USDT |
0.6550 USDT |
0.6953 USDT |
0.6591 USDT |
| 2025-02-25 |
0.6622 USDT |
1,305,172.3272 ADA |
0.6845 USDT |
0.6325 USDT |
0.6943 USDT |
0.6943 USDT |
| 2025-02-24 |
0.7195 USDT |
655,208.9860 ADA |
0.7692 USDT |
0.6705 USDT |
0.7775 USDT |
0.6858 USDT |
| 2025-02-23 |
0.7697 USDT |
293,516.1616 ADA |
0.7729 USDT |
0.7597 USDT |
0.7865 USDT |
0.7669 USDT |
| 2025-02-22 |
0.7710 USDT |
250,015.7684 ADA |
0.7574 USDT |
0.7574 USDT |
0.7840 USDT |
0.7760 USDT |
| 2025-02-21 |
0.7797 USDT |
349,198.3766 ADA |
0.8031 USDT |
0.7530 USDT |
0.8181 USDT |
0.7535 USDT |
| 2025-02-20 |
0.7866 USDT |
184,538.3528 ADA |
0.7733 USDT |
0.7727 USDT |
0.8006 USDT |
0.8006 USDT |
| 2025-02-19 |
0.7593 USDT |
498,099.2772 ADA |
0.7564 USDT |
0.7327 USDT |
0.7754 USDT |
0.7616 USDT |