Identifier on Bitfinex: tADAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-18 |
0.7689 USDT |
585,987.9900 ADA |
0.8089 USDT |
0.7366 USDT |
0.8123 USDT |
0.7508 USDT |
| 2025-02-17 |
0.8023 USDT |
902,520.4026 ADA |
0.7744 USDT |
0.7731 USDT |
0.8289 USDT |
0.8132 USDT |
| 2025-02-16 |
0.7817 USDT |
163,152.0645 ADA |
0.7799 USDT |
0.7631 USDT |
0.7882 USDT |
0.7719 USDT |
| 2025-02-15 |
0.7953 USDT |
133,306.2300 ADA |
0.7995 USDT |
0.7801 USDT |
0.8142 USDT |
0.7862 USDT |
| 2025-02-14 |
0.8073 USDT |
441,246.6685 ADA |
0.8106 USDT |
0.7905 USDT |
0.8289 USDT |
0.7969 USDT |
| 2025-02-13 |
0.7841 USDT |
155,678.9819 ADA |
0.7959 USDT |
0.7700 USDT |
0.7981 USDT |
0.7898 USDT |
| 2025-02-12 |
0.7797 USDT |
682,089.2590 ADA |
0.7837 USDT |
0.7471 USDT |
0.8050 USDT |
0.7917 USDT |
| 2025-02-11 |
0.7903 USDT |
1,183,314.6798 ADA |
0.7119 USDT |
0.7119 USDT |
0.8192 USDT |
0.7646 USDT |
| 2025-02-10 |
0.6974 USDT |
108,254.7538 ADA |
0.6845 USDT |
0.6647 USDT |
0.7171 USDT |
0.7034 USDT |
| 2025-02-09 |
0.6814 USDT |
290,718.8367 ADA |
0.7004 USDT |
0.6510 USDT |
0.7111 USDT |
0.6818 USDT |
| 2025-02-08 |
0.7045 USDT |
196,871.7037 ADA |
0.7065 USDT |
0.6863 USDT |
0.7178 USDT |
0.7002 USDT |
| 2025-02-07 |
0.7293 USDT |
235,968.2892 ADA |
0.7128 USDT |
0.7046 USDT |
0.7509 USDT |
0.7200 USDT |
| 2025-02-06 |
0.7215 USDT |
386,263.8098 ADA |
0.7372 USDT |
0.7000 USDT |
0.7629 USDT |
0.7145 USDT |
| 2025-02-05 |
0.7495 USDT |
416,731.3931 ADA |
0.7415 USDT |
0.7285 USDT |
0.7732 USDT |
0.7472 USDT |
| 2025-02-04 |
0.7523 USDT |
785,048.0941 ADA |
0.8157 USDT |
0.7175 USDT |
0.8186 USDT |
0.7414 USDT |
| 2025-02-03 |
0.7050 USDT |
3,001,544.1762 ADA |
0.8040 USDT |
0.5072 USDT |
0.8221 USDT |
0.8091 USDT |
| 2025-02-02 |
0.8507 USDT |
1,823,978.5863 ADA |
0.8933 USDT |
0.7859 USDT |
0.9087 USDT |
0.7998 USDT |
| 2025-02-01 |
0.9329 USDT |
116,214.3920 ADA |
0.9419 USDT |
0.9186 USDT |
0.9530 USDT |
0.9216 USDT |
| 2025-01-31 |
0.9597 USDT |
144,813.3731 ADA |
0.9589 USDT |
0.9360 USDT |
0.9833 USDT |
0.9444 USDT |
| 2025-01-30 |
0.9654 USDT |
648,333.6107 ADA |
0.9407 USDT |
0.9388 USDT |
0.9857 USDT |
0.9631 USDT |
| 2025-01-29 |
0.9357 USDT |
483,527.7358 ADA |
0.9210 USDT |
0.9019 USDT |
0.9603 USDT |
0.9470 USDT |
| 2025-01-28 |
0.9511 USDT |
303,782.1565 ADA |
0.9387 USDT |
0.9259 USDT |
0.9686 USDT |
0.9450 USDT |
| 2025-01-27 |
0.8936 USDT |
882,936.5542 ADA |
0.9500 USDT |
0.8581 USDT |
0.9558 USDT |
0.9035 USDT |
| 2025-01-26 |
0.9866 USDT |
58,539.3658 ADA |
0.9752 USDT |
0.9743 USDT |
0.9988 USDT |
0.9986 USDT |
| 2025-01-25 |
0.9814 USDT |
130,801.4011 ADA |
0.9675 USDT |
0.9667 USDT |
0.9916 USDT |
0.9795 USDT |
| 2025-01-24 |
0.9875 USDT |
228,225.2686 ADA |
0.9856 USDT |
0.9657 USDT |
1.0100 USDT |
0.9683 USDT |
| 2025-01-23 |
0.9719 USDT |
310,742.3526 ADA |
0.9809 USDT |
0.9527 USDT |
1.0088 USDT |
0.9800 USDT |
| 2025-01-22 |
0.9991 USDT |
297,706.5744 ADA |
1.0109 USDT |
0.9800 USDT |
1.0175 USDT |
0.9987 USDT |