Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |