Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
0.2363 USD |
129,785.5905 ADA |
0.2332 USD |
0.2332 USD |
0.2391 USD |
0.2358 USD |
| 2026-05-29 |
0.2337 USD |
380,020.9812 ADA |
0.2352 USD |
0.2300 USD |
0.2380 USD |
0.2320 USD |
| 2026-05-28 |
0.2344 USD |
169,775.7481 ADA |
0.2376 USD |
0.2280 USD |
0.2386 USD |
0.2348 USD |
| 2026-05-27 |
0.2374 USD |
265,847.0992 ADA |
0.2404 USD |
0.2359 USD |
0.2431 USD |
0.2360 USD |
| 2026-05-26 |
0.2419 USD |
112,080.8217 ADA |
0.2441 USD |
0.2382 USD |
0.2472 USD |
0.2405 USD |
| 2026-05-25 |
0.2438 USD |
76,317.6161 ADA |
0.2429 USD |
0.2408 USD |
0.2480 USD |
0.2441 USD |
| 2026-05-24 |
0.2428 USD |
96,090.3290 ADA |
0.2467 USD |
0.2391 USD |
0.2467 USD |
0.2426 USD |
| 2026-05-23 |
0.2461 USD |
242,084.0075 ADA |
0.2430 USD |
0.2360 USD |
0.2508 USD |
0.2460 USD |
| 2026-05-22 |
0.2492 USD |
370,166.7215 ADA |
0.2513 USD |
0.2426 USD |
0.2543 USD |
0.2443 USD |
| 2026-05-21 |
0.2502 USD |
413,729.5428 ADA |
0.2498 USD |
0.2457 USD |
0.2535 USD |
0.2507 USD |
| 2026-05-20 |
0.2499 USD |
79,867.6430 ADA |
0.2483 USD |
0.2470 USD |
0.2514 USD |
0.2493 USD |
| 2026-05-19 |
0.2497 USD |
62,843.5845 ADA |
0.2525 USD |
0.2471 USD |
0.2535 USD |
0.2497 USD |
| 2026-05-18 |
0.2487 USD |
268,176.2457 ADA |
0.2516 USD |
0.2466 USD |
0.2530 USD |
0.2518 USD |
| 2026-05-17 |
0.2549 USD |
348,782.2954 ADA |
0.2551 USD |
0.2520 USD |
0.2578 USD |
0.2526 USD |
| 2026-05-16 |
0.2553 USD |
212,819.3066 ADA |
0.2614 USD |
0.2523 USD |
0.2622 USD |
0.2545 USD |
| 2026-05-15 |
0.2613 USD |
452,052.9277 ADA |
0.2707 USD |
0.2568 USD |
0.2725 USD |
0.2613 USD |
| 2026-05-14 |
0.2709 USD |
332,554.2832 ADA |
0.2650 USD |
0.2621 USD |
0.2799 USD |
0.2717 USD |
| 2026-05-13 |
0.2647 USD |
344,755.3379 ADA |
0.2709 USD |
0.2615 USD |
0.2775 USD |
0.2646 USD |
| 2026-05-12 |
0.2717 USD |
587,147.9295 ADA |
0.2802 USD |
0.2669 USD |
0.2817 USD |
0.2720 USD |
| 2026-05-11 |
0.2803 USD |
365,945.0490 ADA |
0.2826 USD |
0.2741 USD |
0.2833 USD |
0.2797 USD |
| 2026-05-10 |
0.2793 USD |
471,713.4628 ADA |
0.2707 USD |
0.2683 USD |
0.2885 USD |
0.2834 USD |
| 2026-05-09 |
0.2734 USD |
255,257.9230 ADA |
0.2735 USD |
0.2694 USD |
0.2784 USD |
0.2711 USD |
| 2026-05-08 |
0.2682 USD |
262,493.4096 ADA |
0.2627 USD |
0.2600 USD |
0.2783 USD |
0.2743 USD |
| 2026-05-07 |
0.2661 USD |
1,210,230.3046 ADA |
0.2669 USD |
0.2599 USD |
0.2700 USD |
0.2625 USD |
| 2026-05-06 |
0.2665 USD |
359,426.3887 ADA |
0.2621 USD |
0.2600 USD |
0.2736 USD |
0.2667 USD |
| 2026-05-05 |
0.2562 USD |
338,705.5818 ADA |
0.2501 USD |
0.2498 USD |
0.2656 USD |
0.2616 USD |
| 2026-05-04 |
0.2510 USD |
1,532,747.9208 ADA |
0.2494 USD |
0.2470 USD |
0.2552 USD |
0.2501 USD |
| 2026-05-03 |
0.2494 USD |
90,798.4619 ADA |
0.2502 USD |
0.2475 USD |
0.2516 USD |
0.2495 USD |
| 2026-05-02 |
0.2502 USD |
56,153.7638 ADA |
0.2480 USD |
0.2470 USD |
0.2525 USD |
0.2506 USD |
| 2026-05-01 |
0.2491 USD |
65,228.6780 ADA |
0.2464 USD |
0.2461 USD |
0.2511 USD |
0.2480 USD |
| 2026-04-30 |
0.2472 USD |
202,055.0225 ADA |
0.2448 USD |
0.2448 USD |
0.2486 USD |
0.2463 USD |
| 2026-04-29 |
0.2435 USD |
697,224.9662 ADA |
0.2469 USD |
0.2385 USD |
0.2541 USD |
0.2445 USD |
| 2026-04-28 |
0.2465 USD |
146,156.8348 ADA |
0.2479 USD |
0.2442 USD |
0.2489 USD |
0.2467 USD |
| 2026-04-27 |
0.2472 USD |
245,691.3657 ADA |
0.2528 USD |
0.2428 USD |
0.2560 USD |
0.2477 USD |
| 2026-04-26 |
0.2521 USD |
222,787.6403 ADA |
0.2498 USD |
0.2486 USD |
0.2540 USD |
0.2513 USD |
| 2026-04-25 |
0.2514 USD |
225,467.8376 ADA |
0.2501 USD |
0.2483 USD |
0.2537 USD |
0.2501 USD |
| 2026-04-24 |
0.2502 USD |
70,624.1274 ADA |
0.2505 USD |
0.2475 USD |
0.2529 USD |
0.2502 USD |
| 2026-04-23 |
0.2475 USD |
91,305.4820 ADA |
0.2482 USD |
0.2449 USD |
0.2507 USD |
0.2495 USD |
| 2026-04-22 |
0.2535 USD |
239,958.9692 ADA |
0.2500 USD |
0.2486 USD |
0.2581 USD |
0.2490 USD |
| 2026-04-21 |
0.2475 USD |
188,364.7189 ADA |
0.2483 USD |
0.2440 USD |
0.2523 USD |
0.2493 USD |
| 2026-04-20 |
0.2471 USD |
95,210.3312 ADA |
0.2422 USD |
0.2422 USD |
0.2516 USD |
0.2480 USD |
| 2026-04-19 |
0.2446 USD |
331,728.8421 ADA |
0.2493 USD |
0.2411 USD |
0.2506 USD |
0.2420 USD |
| 2026-04-18 |
0.2546 USD |
232,462.0286 ADA |
0.2589 USD |
0.2473 USD |
0.2594 USD |
0.2498 USD |
| 2026-04-17 |
0.2617 USD |
843,915.8063 ADA |
0.2591 USD |
0.2523 USD |
0.2678 USD |
0.2586 USD |
| 2026-04-16 |
0.2529 USD |
368,646.4619 ADA |
0.2462 USD |
0.2438 USD |
0.2610 USD |
0.2595 USD |
| 2026-04-15 |
0.2436 USD |
592,181.0351 ADA |
0.2401 USD |
0.2383 USD |
0.2504 USD |
0.2454 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 |