Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-04 |
0.3911 USDT |
679,353.8165 ADA |
0.4083 USDT |
0.3715 USDT |
0.4133 USDT |
0.3715 USDT |
| 2024-07-03 |
0.4073 USDT |
3,320,884.0038 ADA |
0.4184 USDT |
0.4004 USDT |
0.4229 USDT |
0.4029 USDT |
| 2024-07-02 |
0.4112 USDT |
4,092,605.0098 ADA |
0.4038 USDT |
0.4034 USDT |
0.4180 USDT |
0.4140 USDT |
| 2024-07-01 |
0.3989 USDT |
438,897.0812 ADA |
0.3921 USDT |
0.3920 USDT |
0.4078 USDT |
0.4028 USDT |
| 2024-06-30 |
0.3860 USDT |
593,551.1298 ADA |
0.3841 USDT |
0.3788 USDT |
0.3900 USDT |
0.3900 USDT |
| 2024-06-29 |
0.3921 USDT |
488,625.1731 ADA |
0.3856 USDT |
0.3856 USDT |
0.4029 USDT |
0.3876 USDT |
| 2024-06-28 |
0.3914 USDT |
196,490.5008 ADA |
0.3916 USDT |
0.3852 USDT |
0.3968 USDT |
0.3942 USDT |
| 2024-06-27 |
0.3834 USDT |
206,099.6521 ADA |
0.3850 USDT |
0.3780 USDT |
0.3930 USDT |
0.3864 USDT |
| 2024-06-26 |
0.3907 USDT |
627,133.6997 ADA |
0.3923 USDT |
0.3871 USDT |
0.3963 USDT |
0.3883 USDT |
| 2024-06-25 |
0.3858 USDT |
312,721.2180 ADA |
0.3784 USDT |
0.3779 USDT |
0.3970 USDT |
0.3942 USDT |
| 2024-06-24 |
0.3713 USDT |
811,063.4396 ADA |
0.3797 USDT |
0.3625 USDT |
0.3813 USDT |
0.3770 USDT |
| 2024-06-23 |
0.3865 USDT |
361,541.4472 ADA |
0.3858 USDT |
0.3799 USDT |
0.3931 USDT |
0.3825 USDT |
| 2024-06-22 |
0.3838 USDT |
635,203.5751 ADA |
0.3752 USDT |
0.3720 USDT |
0.3901 USDT |
0.3862 USDT |
| 2024-06-21 |
0.3846 USDT |
194,707.5834 ADA |
0.3835 USDT |
0.3738 USDT |
0.3908 USDT |
0.3773 USDT |
| 2024-06-20 |
0.3865 USDT |
330,643.6354 ADA |
0.3833 USDT |
0.3799 USDT |
0.3975 USDT |
0.3861 USDT |
| 2024-06-19 |
0.3869 USDT |
259,587.6551 ADA |
0.3826 USDT |
0.3811 USDT |
0.3974 USDT |
0.3880 USDT |
| 2024-06-18 |
0.3762 USDT |
748,633.5396 ADA |
0.4020 USDT |
0.3577 USDT |
0.4021 USDT |
0.3709 USDT |
| 2024-06-17 |
0.4066 USDT |
524,844.9228 ADA |
0.4157 USDT |
0.3900 USDT |
0.4202 USDT |
0.4057 USDT |
| 2024-06-16 |
0.4147 USDT |
257,045.4756 ADA |
0.4141 USDT |
0.4093 USDT |
0.4172 USDT |
0.4158 USDT |
| 2024-06-15 |
0.4121 USDT |
116,139.2359 ADA |
0.4115 USDT |
0.4084 USDT |
0.4156 USDT |
0.4141 USDT |
| 2024-06-14 |
0.4131 USDT |
354,180.7562 ADA |
0.4215 USDT |
0.3999 USDT |
0.4244 USDT |
0.4052 USDT |
| 2024-06-13 |
0.4274 USDT |
300,694.2552 ADA |
0.4377 USDT |
0.4197 USDT |
0.4385 USDT |
0.4222 USDT |
| 2024-06-12 |
0.4339 USDT |
491,048.9040 ADA |
0.4218 USDT |
0.4147 USDT |
0.4438 USDT |
0.4385 USDT |
| 2024-06-11 |
0.4294 USDT |
755,250.3195 ADA |
0.4402 USDT |
0.4135 USDT |
0.4418 USDT |
0.4213 USDT |
| 2024-06-10 |
0.4452 USDT |
597,281.1450 ADA |
0.4445 USDT |
0.4353 USDT |
0.4518 USDT |
0.4399 USDT |
| 2024-06-09 |
0.4398 USDT |
91,907.6434 ADA |
0.4367 USDT |
0.4327 USDT |
0.4459 USDT |
0.4441 USDT |
| 2024-06-08 |
0.4380 USDT |
679,101.3595 ADA |
0.4474 USDT |
0.4329 USDT |
0.4474 USDT |
0.4349 USDT |
| 2024-06-07 |
0.4597 USDT |
766,546.8265 ADA |
0.4583 USDT |
0.4259 USDT |
0.4896 USDT |
0.4504 USDT |
| 2024-06-06 |
0.4577 USDT |
430,891.0619 ADA |
0.4616 USDT |
0.4502 USDT |
0.4620 USDT |
0.4568 USDT |
| 2024-06-05 |
0.4603 USDT |
507,217.9295 ADA |
0.4620 USDT |
0.4574 USDT |
0.4647 USDT |
0.4617 USDT |
| 2024-06-04 |
0.4589 USDT |
451,753.7834 ADA |
0.4584 USDT |
0.4529 USDT |
0.4654 USDT |
0.4617 USDT |
| 2024-06-03 |
0.4533 USDT |
220,790.7132 ADA |
0.4466 USDT |
0.4438 USDT |
0.4623 USDT |
0.4599 USDT |
| 2024-06-02 |
0.4490 USDT |
267,378.2331 ADA |
0.4500 USDT |
0.4410 USDT |
0.4537 USDT |
0.4462 USDT |
| 2024-06-01 |
0.4487 USDT |
330,321.0868 ADA |
0.4473 USDT |
0.4455 USDT |
0.4528 USDT |
0.4517 USDT |
| 2024-05-31 |
0.4501 USDT |
325,893.7183 ADA |
0.4461 USDT |
0.4440 USDT |
0.4558 USDT |
0.4481 USDT |
| 2024-05-30 |
0.4498 USDT |
315,758.1253 ADA |
0.4519 USDT |
0.4439 USDT |
0.4557 USDT |
0.4465 USDT |
| 2024-05-29 |
0.4603 USDT |
117,403.8096 ADA |
0.4582 USDT |
0.4528 USDT |
0.4641 USDT |
0.4528 USDT |
| 2024-05-28 |
0.4589 USDT |
103,629.2118 ADA |
0.4681 USDT |
0.4536 USDT |
0.4691 USDT |
0.4581 USDT |
| 2024-05-27 |
0.4629 USDT |
566,231.1415 ADA |
0.4582 USDT |
0.4568 USDT |
0.4746 USDT |
0.4684 USDT |
| 2024-05-26 |
0.4607 USDT |
275,229.5347 ADA |
0.4618 USDT |
0.4573 USDT |
0.4629 USDT |
0.4585 USDT |
| 2024-05-25 |
0.4614 USDT |
348,712.4088 ADA |
0.4600 USDT |
0.4575 USDT |
0.4647 USDT |
0.4619 USDT |
| 2024-05-24 |
0.4634 USDT |
685,733.0886 ADA |
0.4650 USDT |
0.4543 USDT |
0.4693 USDT |
0.4633 USDT |
| 2024-05-23 |
0.4742 USDT |
994,249.2937 ADA |
0.4833 USDT |
0.4436 USDT |
0.4889 USDT |
0.4580 USDT |
| 2024-05-22 |
0.4865 USDT |
1,543,793.1238 ADA |
0.4948 USDT |
0.4754 USDT |
0.4958 USDT |
0.4835 USDT |
| 2024-05-21 |
0.5045 USDT |
1,135,408.8341 ADA |
0.5025 USDT |
0.4944 USDT |
0.5100 USDT |
0.5042 USDT |
| 2024-05-20 |
0.4781 USDT |
319,525.6858 ADA |
0.4677 USDT |
0.4613 USDT |
0.4979 USDT |
0.4964 USDT |
| 2024-05-19 |
0.4752 USDT |
88,245.5185 ADA |
0.4810 USDT |
0.4648 USDT |
0.4829 USDT |
0.4680 USDT |
| 2024-05-18 |
0.4808 USDT |
82,601.2919 ADA |
0.4813 USDT |
0.4767 USDT |
0.4855 USDT |
0.4813 USDT |
| 2024-05-17 |
0.4765 USDT |
639,872.3955 ADA |
0.4601 USDT |
0.4553 USDT |
0.4900 USDT |
0.4815 USDT |
| 2024-05-16 |
0.4558 USDT |
47,658.2986 ADA |
0.4550 USDT |
0.4481 USDT |
0.4617 USDT |
0.4604 USDT |