Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2975 USD |
690,173.1017 ADA |
0.2997 USD |
0.2838 USD |
0.3047 USD |
0.2850 USD |
| 2026-02-02 |
0.2822 USD |
767,248.4765 ADA |
0.2860 USD |
0.2763 USD |
0.2934 USD |
0.2923 USD |
| 2026-02-01 |
0.2945 USD |
867,198.8935 ADA |
0.2935 USD |
0.2853 USD |
0.2990 USD |
0.2859 USD |
| 2026-01-31 |
0.2971 USD |
1,426,304.7866 ADA |
0.3210 USD |
0.2709 USD |
0.3222 USD |
0.2886 USD |
| 2026-01-30 |
0.3255 USD |
372,163.5255 ADA |
0.3346 USD |
0.3180 USD |
0.3358 USD |
0.3256 USD |
| 2026-01-29 |
0.3499 USD |
175,910.8694 ADA |
0.3585 USD |
0.3460 USD |
0.3591 USD |
0.3465 USD |
| 2026-01-28 |
0.3604 USD |
191,352.1787 ADA |
0.3607 USD |
0.3548 USD |
0.3648 USD |
0.3601 USD |
| 2026-01-27 |
0.3497 USD |
32,399.9026 ADA |
0.3524 USD |
0.3492 USD |
0.3557 USD |
0.3500 USD |
| 2026-01-26 |
0.3494 USD |
146,235.7951 ADA |
0.3392 USD |
0.3392 USD |
0.3591 USD |
0.3548 USD |
| 2026-01-25 |
0.3392 USD |
426,538.0023 ADA |
0.3578 USD |
0.3328 USD |
0.3601 USD |
0.3385 USD |
| 2026-01-24 |
0.3617 USD |
20,305.2811 ADA |
0.3616 USD |
0.3590 USD |
0.3628 USD |
0.3601 USD |
| 2026-01-23 |
0.3593 USD |
109,250.8980 ADA |
0.3595 USD |
0.3526 USD |
0.3646 USD |
0.3551 USD |
| 2026-01-22 |
0.3645 USD |
70,652.7056 ADA |
0.3663 USD |
0.3614 USD |
0.3691 USD |
0.3620 USD |
| 2026-01-21 |
0.3567 USD |
458,158.4323 ADA |
0.3518 USD |
0.3469 USD |
0.3740 USD |
0.3733 USD |
| 2026-01-20 |
0.3632 USD |
304,871.3282 ADA |
0.3701 USD |
0.3543 USD |
0.3703 USD |
0.3552 USD |
| 2026-01-19 |
0.3602 USD |
316,017.1085 ADA |
0.3750 USD |
0.3444 USD |
0.3750 USD |
0.3692 USD |
| 2026-01-18 |
0.3936 USD |
105,251.6375 ADA |
0.3971 USD |
0.3893 USD |
0.3987 USD |
0.3921 USD |
| 2026-01-17 |
0.3954 USD |
13,478.9454 ADA |
0.3967 USD |
0.3934 USD |
0.3971 USD |
0.3963 USD |
| 2026-01-16 |
0.3863 USD |
247,246.4232 ADA |
0.3936 USD |
0.3790 USD |
0.3981 USD |
0.3973 USD |
| 2026-01-15 |
0.4045 USD |
293,184.2376 ADA |
0.4128 USD |
0.3983 USD |
0.4135 USD |
0.4049 USD |
| 2026-01-14 |
0.4210 USD |
170,217.5979 ADA |
0.4221 USD |
0.4132 USD |
0.4266 USD |
0.4154 USD |
| 2026-01-13 |
0.3896 USD |
88,484.4020 ADA |
0.3855 USD |
0.3850 USD |
0.3955 USD |
0.3923 USD |
| 2026-01-12 |
0.3906 USD |
231,030.5825 ADA |
0.3904 USD |
0.3812 USD |
0.4032 USD |
0.3975 USD |
| 2026-01-11 |
0.3917 USD |
299,167.9186 ADA |
0.3881 USD |
0.3878 USD |
0.3970 USD |
0.3914 USD |
| 2026-01-10 |
0.3897 USD |
111,260.8466 ADA |
0.3910 USD |
0.3845 USD |
0.3926 USD |
0.3897 USD |
| 2026-01-09 |
0.3955 USD |
581,525.9225 ADA |
0.3959 USD |
0.3878 USD |
0.4023 USD |
0.4021 USD |
| 2026-01-08 |
0.3943 USD |
211,139.6378 ADA |
0.4024 USD |
0.3855 USD |
0.4047 USD |
0.3942 USD |
| 2026-01-07 |
0.4100 USD |
395,907.5867 ADA |
0.4178 USD |
0.3988 USD |
0.4219 USD |
0.3991 USD |
| 2026-01-06 |
0.4199 USD |
408,930.6717 ADA |
0.4200 USD |
0.4008 USD |
0.4362 USD |
0.4093 USD |
| 2026-01-05 |
0.4052 USD |
574,660.4401 ADA |
0.4008 USD |
0.3930 USD |
0.4186 USD |
0.4179 USD |
| 2026-01-04 |
0.3981 USD |
566,355.2715 ADA |
0.3889 USD |
0.3883 USD |
0.4055 USD |
0.3970 USD |
| 2026-01-03 |
0.3898 USD |
434,790.4344 ADA |
0.3947 USD |
0.3830 USD |
0.3994 USD |
0.3873 USD |
| 2026-01-02 |
0.3751 USD |
713,639.9922 ADA |
0.3572 USD |
0.3549 USD |
0.3931 USD |
0.3873 USD |
| 2026-01-01 |
0.3370 USD |
144,696.8684 ADA |
0.3339 USD |
0.3323 USD |
0.3410 USD |
0.3407 USD |
| 2025-12-31 |
0.3412 USD |
801,147.9711 ADA |
0.3517 USD |
0.3304 USD |
0.3537 USD |
0.3327 USD |
| 2025-12-30 |
0.3529 USD |
219,375.3039 ADA |
0.3534 USD |
0.3482 USD |
0.3563 USD |
0.3532 USD |
| 2025-12-29 |
0.3771 USD |
420,003.8118 ADA |
0.3686 USD |
0.3626 USD |
0.3844 USD |
0.3664 USD |
| 2025-12-28 |
0.3674 USD |
507,721.5627 ADA |
0.3713 USD |
0.3616 USD |
0.3766 USD |
0.3622 USD |
| 2025-12-27 |
0.3594 USD |
275,676.3347 ADA |
0.3494 USD |
0.3492 USD |
0.3714 USD |
0.3649 USD |
| 2025-12-26 |
0.3488 USD |
112,502.6718 ADA |
0.3445 USD |
0.3421 USD |
0.3572 USD |
0.3556 USD |
| 2025-12-25 |
0.3504 USD |
315,377.4122 ADA |
0.3565 USD |
0.3399 USD |
0.3612 USD |
0.3425 USD |
| 2025-12-24 |
0.3569 USD |
58,689.6459 ADA |
0.3636 USD |
0.3522 USD |
0.3642 USD |
0.3562 USD |
| 2025-12-23 |
0.3657 USD |
43,120.4094 ADA |
0.3708 USD |
0.3609 USD |
0.3745 USD |
0.3610 USD |
| 2025-12-22 |
0.3687 USD |
280,816.1479 ADA |
0.3670 USD |
0.3617 USD |
0.3758 USD |
0.3746 USD |
| 2025-12-21 |
0.3654 USD |
133,270.1769 ADA |
0.3735 USD |
0.3581 USD |
0.3750 USD |
0.3617 USD |
| 2025-12-20 |
0.3774 USD |
57,061.7683 ADA |
0.3769 USD |
0.3728 USD |
0.3807 USD |
0.3779 USD |
| 2025-12-19 |
0.3567 USD |
498,866.0274 ADA |
0.3518 USD |
0.3469 USD |
0.3788 USD |
0.3718 USD |
| 2025-12-18 |
0.3685 USD |
936,340.1306 ADA |
0.3674 USD |
0.3473 USD |
0.3789 USD |
0.3531 USD |
| 2025-12-17 |
0.3801 USD |
91,443.6325 ADA |
0.3856 USD |
0.3762 USD |
0.3873 USD |
0.3786 USD |
| 2025-12-16 |
0.3865 USD |
265,552.1669 ADA |
0.3887 USD |
0.3790 USD |
0.3920 USD |
0.3874 USD |