Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-15 |
0.2404 USD |
70,811.3275 ADA |
0.2401 USD |
0.2400 USD |
0.2411 USD |
0.2407 USD |
| 2026-04-14 |
0.2438 USD |
187,350.3028 ADA |
0.2488 USD |
0.2383 USD |
0.2493 USD |
0.2397 USD |
| 2026-04-13 |
0.2394 USD |
345,989.6524 ADA |
0.2365 USD |
0.2365 USD |
0.2482 USD |
0.2474 USD |
| 2026-04-12 |
0.2401 USD |
446,465.9043 ADA |
0.2491 USD |
0.2354 USD |
0.2505 USD |
0.2358 USD |
| 2026-04-11 |
0.2507 USD |
248,289.9069 ADA |
0.2534 USD |
0.2470 USD |
0.2553 USD |
0.2496 USD |
| 2026-04-10 |
0.2533 USD |
219,559.3158 ADA |
0.2541 USD |
0.2498 USD |
0.2587 USD |
0.2539 USD |
| 2026-04-09 |
0.2515 USD |
180,262.1599 ADA |
0.2504 USD |
0.2480 USD |
0.2608 USD |
0.2537 USD |
| 2026-04-08 |
0.2503 USD |
432,325.2883 ADA |
0.2634 USD |
0.2502 USD |
0.2641 USD |
0.2505 USD |
| 2026-04-07 |
0.2459 USD |
753,408.9449 ADA |
0.2455 USD |
0.2397 USD |
0.2660 USD |
0.2656 USD |
| 2026-04-06 |
0.2550 USD |
984,730.7924 ADA |
0.2506 USD |
0.2449 USD |
0.2600 USD |
0.2454 USD |
| 2026-04-05 |
0.2436 USD |
794,211.5461 ADA |
0.2478 USD |
0.2399 USD |
0.2508 USD |
0.2507 USD |
| 2026-04-04 |
0.2466 USD |
723,946.9211 ADA |
0.2463 USD |
0.2431 USD |
0.2498 USD |
0.2476 USD |
| 2026-04-03 |
0.2466 USD |
564,313.0938 ADA |
0.2400 USD |
0.2390 USD |
0.2516 USD |
0.2452 USD |
| 2026-04-02 |
0.2404 USD |
1,397,008.8572 ADA |
0.2482 USD |
0.2348 USD |
0.2504 USD |
0.2391 USD |
| 2026-04-01 |
0.2494 USD |
573,020.0350 ADA |
0.2421 USD |
0.2417 USD |
0.2544 USD |
0.2478 USD |
| 2026-03-31 |
0.2408 USD |
307,125.2132 ADA |
0.2439 USD |
0.2342 USD |
0.2492 USD |
0.2414 USD |
| 2026-03-30 |
0.2473 USD |
279,416.5465 ADA |
0.2400 USD |
0.2397 USD |
0.2526 USD |
0.2430 USD |
| 2026-03-29 |
0.2415 USD |
307,347.4956 ADA |
0.2463 USD |
0.2332 USD |
0.2469 USD |
0.2393 USD |
| 2026-03-28 |
0.2452 USD |
95,904.6637 ADA |
0.2464 USD |
0.2442 USD |
0.2527 USD |
0.2453 USD |
| 2026-03-27 |
0.2462 USD |
465,296.8852 ADA |
0.2550 USD |
0.2444 USD |
0.2561 USD |
0.2464 USD |
| 2026-03-26 |
0.2604 USD |
112,649.9651 ADA |
0.2710 USD |
0.2531 USD |
0.2710 USD |
0.2539 USD |
| 2026-03-25 |
0.2693 USD |
113,169.2765 ADA |
0.2667 USD |
0.2658 USD |
0.2715 USD |
0.2711 USD |
| 2026-03-24 |
0.2626 USD |
267,953.0659 ADA |
0.2624 USD |
0.2580 USD |
0.2682 USD |
0.2666 USD |
| 2026-03-23 |
0.2593 USD |
523,285.9826 ADA |
0.2510 USD |
0.2478 USD |
0.2667 USD |
0.2611 USD |
| 2026-03-22 |
0.2535 USD |
419,980.7567 ADA |
0.2571 USD |
0.2474 USD |
0.2599 USD |
0.2520 USD |
| 2026-03-21 |
0.2651 USD |
124,647.0151 ADA |
0.2665 USD |
0.2628 USD |
0.2673 USD |
0.2643 USD |
| 2026-03-20 |
0.2687 USD |
240,154.0345 ADA |
0.2679 USD |
0.2615 USD |
0.2728 USD |
0.2664 USD |
| 2026-03-19 |
0.2676 USD |
311,902.6848 ADA |
0.2743 USD |
0.2627 USD |
0.2762 USD |
0.2667 USD |
| 2026-03-18 |
0.2820 USD |
496,162.0329 ADA |
0.2895 USD |
0.2699 USD |
0.2953 USD |
0.2748 USD |
| 2026-03-17 |
0.2890 USD |
468,253.3816 ADA |
0.2898 USD |
0.2819 USD |
0.2929 USD |
0.2885 USD |
| 2026-03-16 |
0.2847 USD |
1,264,902.5512 ADA |
0.2705 USD |
0.2690 USD |
0.2932 USD |
0.2895 USD |
| 2026-03-15 |
0.2661 USD |
234,828.7945 ADA |
0.2635 USD |
0.2613 USD |
0.2716 USD |
0.2682 USD |
| 2026-03-14 |
0.2622 USD |
471,264.1510 ADA |
0.2647 USD |
0.2584 USD |
0.2664 USD |
0.2624 USD |
| 2026-03-13 |
0.2717 USD |
519,053.7398 ADA |
0.2629 USD |
0.2629 USD |
0.2809 USD |
0.2656 USD |
| 2026-03-12 |
0.2633 USD |
260,868.4186 ADA |
0.2631 USD |
0.2582 USD |
0.2658 USD |
0.2631 USD |
| 2026-03-11 |
0.2627 USD |
480,698.3801 ADA |
0.2619 USD |
0.2570 USD |
0.2677 USD |
0.2635 USD |
| 2026-03-10 |
0.2621 USD |
533,940.2501 ADA |
0.2554 USD |
0.2553 USD |
0.2744 USD |
0.2621 USD |
| 2026-03-09 |
0.2559 USD |
430,125.6836 ADA |
0.2499 USD |
0.2488 USD |
0.2624 USD |
0.2550 USD |
| 2026-03-08 |
0.2518 USD |
253,727.9095 ADA |
0.2546 USD |
0.2460 USD |
0.2571 USD |
0.2507 USD |
| 2026-03-07 |
0.2549 USD |
706,092.1122 ADA |
0.2594 USD |
0.2518 USD |
0.2609 USD |
0.2544 USD |
| 2026-03-06 |
0.2591 USD |
617,812.3715 ADA |
0.2689 USD |
0.2555 USD |
0.2718 USD |
0.2594 USD |
| 2026-03-05 |
0.2687 USD |
612,095.4727 ADA |
0.2757 USD |
0.2653 USD |
0.2780 USD |
0.2689 USD |
| 2026-03-04 |
0.2654 USD |
421,067.5503 ADA |
0.2622 USD |
0.2585 USD |
0.2741 USD |
0.2695 USD |
| 2026-03-03 |
0.2672 USD |
161,461.8999 ADA |
0.2769 USD |
0.2619 USD |
0.2770 USD |
0.2682 USD |
| 2026-03-02 |
0.2754 USD |
576,629.7243 ADA |
0.2731 USD |
0.2692 USD |
0.2886 USD |
0.2812 USD |
| 2026-03-01 |
0.2817 USD |
138,807.1323 ADA |
0.2816 USD |
0.2757 USD |
0.2922 USD |
0.2816 USD |
| 2026-02-28 |
0.2670 USD |
899,399.7858 ADA |
0.2769 USD |
0.2594 USD |
0.2800 USD |
0.2690 USD |
| 2026-02-27 |
0.2869 USD |
99,173.0027 ADA |
0.2874 USD |
0.2790 USD |
0.2961 USD |
0.2794 USD |
| 2026-02-26 |
0.2943 USD |
158,647.5368 ADA |
0.2979 USD |
0.2877 USD |
0.3009 USD |
0.2877 USD |
| 2026-02-25 |
0.2701 USD |
66,475.4193 ADA |
0.2587 USD |
0.2587 USD |
0.2836 USD |
0.2831 USD |