Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4400 USD |
14,223.7148 ADA |
0.4400 USD |
0.4361 USD |
0.4427 USD |
0.4388 USD |
| 2025-12-04 |
0.4482 USD |
241,767.7551 ADA |
0.4510 USD |
0.4404 USD |
0.4559 USD |
0.4447 USD |
| 2025-12-03 |
0.4409 USD |
287,540.6024 ADA |
0.4351 USD |
0.4303 USD |
0.4469 USD |
0.4360 USD |
| 2025-12-02 |
0.4031 USD |
263,629.1209 ADA |
0.3868 USD |
0.3859 USD |
0.4300 USD |
0.4299 USD |
| 2025-12-01 |
0.3865 USD |
891,761.1941 ADA |
0.4154 USD |
0.3711 USD |
0.4160 USD |
0.3727 USD |
| 2025-11-30 |
0.4217 USD |
313,569.4588 ADA |
0.4156 USD |
0.4140 USD |
0.4277 USD |
0.4183 USD |
| 2025-11-29 |
0.4172 USD |
112,481.9908 ADA |
0.4206 USD |
0.4130 USD |
0.4222 USD |
0.4146 USD |
| 2025-11-28 |
0.4267 USD |
530,440.6446 ADA |
0.4332 USD |
0.4154 USD |
0.4371 USD |
0.4198 USD |
| 2025-11-27 |
0.4325 USD |
247,938.3899 ADA |
0.4365 USD |
0.4269 USD |
0.4391 USD |
0.4391 USD |
| 2025-11-26 |
0.4191 USD |
124,225.0589 ADA |
0.4230 USD |
0.4121 USD |
0.4291 USD |
0.4150 USD |
| 2025-11-25 |
0.4216 USD |
396,442.6694 ADA |
0.4279 USD |
0.4051 USD |
0.4297 USD |
0.4098 USD |
| 2025-11-24 |
0.4178 USD |
502,055.5783 ADA |
0.4090 USD |
0.4026 USD |
0.4339 USD |
0.4335 USD |
| 2025-11-23 |
0.4124 USD |
368,582.0095 ADA |
0.4056 USD |
0.4025 USD |
0.4191 USD |
0.4110 USD |
| 2025-11-22 |
0.4009 USD |
210,566.3406 ADA |
0.4099 USD |
0.3920 USD |
0.4139 USD |
0.3971 USD |
| 2025-11-21 |
0.4137 USD |
568,318.5559 ADA |
0.4342 USD |
0.3886 USD |
0.4396 USD |
0.3969 USD |
| 2025-11-20 |
0.4525 USD |
392,943.9203 ADA |
0.4633 USD |
0.4300 USD |
0.4720 USD |
0.4372 USD |
| 2025-11-19 |
0.4663 USD |
152,328.3650 ADA |
0.4755 USD |
0.4549 USD |
0.4786 USD |
0.4657 USD |
| 2025-11-18 |
0.4670 USD |
397,772.8577 ADA |
0.4673 USD |
0.4580 USD |
0.4731 USD |
0.4713 USD |
| 2025-11-17 |
0.4899 USD |
419,920.1342 ADA |
0.4860 USD |
0.4705 USD |
0.5004 USD |
0.4763 USD |
| 2025-11-16 |
0.4928 USD |
370,509.2011 ADA |
0.5037 USD |
0.4769 USD |
0.5094 USD |
0.4913 USD |
| 2025-11-15 |
0.5069 USD |
186,540.6805 ADA |
0.5019 USD |
0.5007 USD |
0.5158 USD |
0.5087 USD |
| 2025-11-14 |
0.5194 USD |
445,415.5846 ADA |
0.5284 USD |
0.5002 USD |
0.5312 USD |
0.5065 USD |
| 2025-11-13 |
0.5640 USD |
72,005.2231 ADA |
0.5460 USD |
0.5444 USD |
0.5715 USD |
0.5688 USD |
| 2025-11-12 |
0.5655 USD |
178,662.0034 ADA |
0.5583 USD |
0.5532 USD |
0.5812 USD |
0.5574 USD |
| 2025-11-11 |
0.5815 USD |
336,969.6933 ADA |
0.5933 USD |
0.5574 USD |
0.6067 USD |
0.5575 USD |
| 2025-11-10 |
0.5915 USD |
294,019.3559 ADA |
0.5770 USD |
0.5758 USD |
0.6026 USD |
0.5868 USD |
| 2025-11-09 |
0.5667 USD |
356,439.8706 ADA |
0.5691 USD |
0.5485 USD |
0.5837 USD |
0.5813 USD |
| 2025-11-08 |
0.5789 USD |
316,095.8470 ADA |
0.5784 USD |
0.5551 USD |
0.5925 USD |
0.5608 USD |
| 2025-11-07 |
0.5482 USD |
724,348.7960 ADA |
0.5318 USD |
0.5215 USD |
0.5866 USD |
0.5827 USD |
| 2025-11-06 |
0.5378 USD |
293,133.1473 ADA |
0.5440 USD |
0.5344 USD |
0.5461 USD |
0.5363 USD |
| 2025-11-05 |
0.5341 USD |
294,913.6902 ADA |
0.5224 USD |
0.4959 USD |
0.5493 USD |
0.5446 USD |
| 2025-11-04 |
0.5383 USD |
655,002.8014 ADA |
0.5524 USD |
0.5084 USD |
0.5630 USD |
0.5151 USD |
| 2025-11-03 |
0.5778 USD |
315,033.4583 ADA |
0.6115 USD |
0.5670 USD |
0.6115 USD |
0.5776 USD |
| 2025-11-02 |
0.6069 USD |
198,923.2718 ADA |
0.6135 USD |
0.5933 USD |
0.6194 USD |
0.6020 USD |
| 2025-11-01 |
0.6124 USD |
89,592.9297 ADA |
0.6099 USD |
0.6039 USD |
0.6181 USD |
0.6106 USD |
| 2025-10-31 |
0.6132 USD |
35,566.7304 ADA |
0.6024 USD |
0.6018 USD |
0.6199 USD |
0.6199 USD |
| 2025-10-30 |
0.6014 USD |
365,044.1178 ADA |
0.6414 USD |
0.5885 USD |
0.6489 USD |
0.5896 USD |
| 2025-10-29 |
0.6456 USD |
19,783.3107 ADA |
0.6453 USD |
0.6407 USD |
0.6512 USD |
0.6498 USD |
| 2025-10-28 |
0.6629 USD |
64,055.4965 ADA |
0.6668 USD |
0.6407 USD |
0.6744 USD |
0.6456 USD |
| 2025-10-27 |
0.6805 USD |
101,568.3298 ADA |
0.6809 USD |
0.6664 USD |
0.6923 USD |
0.6731 USD |
| 2025-10-26 |
0.6712 USD |
125,994.4441 ADA |
0.6541 USD |
0.6466 USD |
0.6788 USD |
0.6715 USD |
| 2025-10-25 |
0.6537 USD |
39,028.5059 ADA |
0.6568 USD |
0.6475 USD |
0.6598 USD |
0.6549 USD |
| 2025-10-24 |
0.6499 USD |
161,012.1741 ADA |
0.6436 USD |
0.6399 USD |
0.6626 USD |
0.6552 USD |
| 2025-10-23 |
0.6279 USD |
24,528.4686 ADA |
0.6237 USD |
0.6237 USD |
0.6426 USD |
0.6387 USD |
| 2025-10-22 |
0.6369 USD |
231,575.8968 ADA |
0.6428 USD |
0.6259 USD |
0.6478 USD |
0.6350 USD |
| 2025-10-21 |
0.6604 USD |
33,223.2627 ADA |
0.6637 USD |
0.6377 USD |
0.6863 USD |
0.6826 USD |
| 2025-10-20 |
0.6658 USD |
70,883.7349 ADA |
0.6532 USD |
0.6398 USD |
0.6760 USD |
0.6661 USD |
| 2025-10-19 |
0.6360 USD |
16,216.2641 ADA |
0.6365 USD |
0.6234 USD |
0.6459 USD |
0.6435 USD |
| 2025-10-18 |
0.6342 USD |
96,838.7347 ADA |
0.6264 USD |
0.6239 USD |
0.6417 USD |
0.6374 USD |
| 2025-10-17 |
0.6144 USD |
832,700.8190 ADA |
0.6451 USD |
0.5933 USD |
0.6565 USD |
0.6269 USD |