Crypto exchange Bitfinex

Market Cardano (ADA) / USD

Identifier on Bitfinex: tADAUSD
Date Price Volume Open Low High Close
2021-04-22 1.2051 USD 5,942,410.5714 ADA 1.2061 USD 1.1165 USD 1.2815 USD 1.1629 USD
2021-04-21 1.2422 USD 10,503,462.3623 ADA 1.2683 USD 1.1948 USD 1.2859 USD 1.2128 USD
2021-04-20 1.2632 USD 6,529,751.2896 ADA 1.1940 USD 1.1218 USD 1.2813 USD 1.2606 USD
2021-04-19 1.2339 USD 6,743,320.8363 ADA 1.2783 USD 1.1712 USD 1.3233 USD 1.2216 USD
2021-04-18 1.2138 USD 18,005,367.8637 ADA 1.3713 USD 1.0566 USD 1.3800 USD 1.2780 USD
2021-04-17 1.4054 USD 2,971,974.6011 ADA 1.4112 USD 1.3560 USD 1.4555 USD 1.3913 USD
2021-04-16 1.4120 USD 9,195,240.5221 ADA 1.4799 USD 1.3314 USD 1.5216 USD 1.4166 USD
2021-04-15 1.4683 USD 7,527,954.6098 ADA 1.4574 USD 1.4102 USD 1.4938 USD 1.4777 USD
2021-04-14 1.4566 USD 22,601,967.1390 ADA 1.4139 USD 1.3469 USD 1.5576 USD 1.4561 USD
2021-04-13 1.3690 USD 16,604,734.4293 ADA 1.3224 USD 1.2830 USD 1.4399 USD 1.4100 USD
2021-04-12 1.3137 USD 11,599,350.9735 ADA 1.2661 USD 1.2613 USD 1.3483 USD 1.3211 USD
2021-04-11 1.2577 USD 9,325,698.7979 ADA 1.2190 USD 1.2001 USD 1.2900 USD 1.2860 USD
2021-04-10 1.2249 USD 4,015,728.9709 ADA 1.2020 USD 1.1954 USD 1.2526 USD 1.2143 USD
2021-04-09 1.2058 USD 2,545,396.6460 ADA 1.2195 USD 1.1933 USD 1.2290 USD 1.2090 USD
2021-04-08 1.2014 USD 1,902,818.6399 ADA 1.1720 USD 1.1707 USD 1.2261 USD 1.2152 USD
2021-04-07 1.2010 USD 5,600,450.5616 ADA 1.2563 USD 1.1598 USD 1.2887 USD 1.1828 USD
2021-04-06 1.2602 USD 12,542,555.6102 ADA 1.2136 USD 1.1911 USD 1.3438 USD 1.2461 USD
2021-04-05 1.2126 USD 7,389,483.9481 ADA 1.1844 USD 1.1642 USD 1.2265 USD 1.2105 USD
2021-04-04 1.1805 USD 1,626,496.1121 ADA 1.1618 USD 1.1501 USD 1.1928 USD 1.1802 USD
2021-04-03 1.2098 USD 3,864,674.1645 ADA 1.1899 USD 1.1591 USD 1.2400 USD 1.1720 USD
2021-04-02 1.2075 USD 3,791,091.7262 ADA 1.1847 USD 1.1815 USD 1.2450 USD 1.1902 USD
2021-04-01 1.1907 USD 3,999,357.2555 ADA 1.1925 USD 1.1714 USD 1.2081 USD 1.1892 USD
2021-03-31 1.1876 USD 2,983,858.7887 ADA 1.2113 USD 1.1550 USD 1.2135 USD 1.1929 USD
2021-03-30 1.2220 USD 2,966,303.4646 ADA 1.2023 USD 1.1900 USD 1.2375 USD 1.2137 USD
2021-03-29 1.2091 USD 2,780,498.8099 ADA 1.1916 USD 1.1780 USD 1.2312 USD 1.2043 USD
2021-03-28 1.1914 USD 1,677,682.9432 ADA 1.1772 USD 1.1683 USD 1.2202 USD 1.1860 USD
2021-03-27 1.1907 USD 3,758,422.9600 ADA 1.2130 USD 1.1579 USD 1.2375 USD 1.1843 USD
2021-03-26 1.2115 USD 8,646,578.9873 ADA 1.0975 USD 1.0975 USD 1.2855 USD 1.2006 USD
2021-03-25 1.1031 USD 5,026,673.6174 ADA 1.0667 USD 1.0471 USD 1.1527 USD 1.1030 USD
2021-03-24 1.1108 USD 3,500,544.5343 ADA 1.1156 USD 1.0382 USD 1.1643 USD 1.0726 USD
2021-03-23 1.1306 USD 4,594,591.9960 ADA 1.1008 USD 1.0812 USD 1.1727 USD 1.1221 USD
2021-03-22 1.1462 USD 6,977,378.3862 ADA 1.1880 USD 1.0686 USD 1.2072 USD 1.1067 USD
2021-03-21 1.1955 USD 4,498,329.3252 ADA 1.2000 USD 1.1570 USD 1.2408 USD 1.1980 USD
2021-03-20 1.2606 USD 4,672,162.0238 ADA 1.2947 USD 1.2221 USD 1.3093 USD 1.2277 USD
2021-03-19 1.2674 USD 10,654,009.8800 ADA 1.2302 USD 1.1820 USD 1.3426 USD 1.3230 USD
2021-03-18 1.2267 USD 21,644,196.4001 ADA 1.3800 USD 1.2226 USD 1.4720 USD 1.2274 USD
2021-03-17 1.2877 USD 16,351,279.1183 ADA 1.2500 USD 1.2038 USD 1.4280 USD 1.3800 USD
2021-03-16 1.1715 USD 21,402,747.5105 ADA 1.0313 USD 1.0025 USD 1.2781 USD 1.2408 USD
2021-03-15 1.0330 USD 6,717,172.4108 ADA 1.0520 USD 1.0000 USD 1.0688 USD 1.0492 USD
2021-03-14 1.0670 USD 2,839,628.4538 ADA 1.1028 USD 1.0611 USD 1.1028 USD 1.0684 USD
2021-03-13 1.0830 USD 8,773,111.7888 ADA 1.0331 USD 0.9873 USD 1.1931 USD 1.1113 USD
2021-03-12 1.0666 USD 5,791,557.5660 ADA 1.1269 USD 1.0285 USD 1.1302 USD 1.0435 USD
2021-03-11 1.1257 USD 4,174,554.0077 ADA 1.1347 USD 1.1101 USD 1.1434 USD 1.1270 USD
2021-03-10 1.1619 USD 5,128,813.1713 ADA 1.1998 USD 1.1162 USD 1.2089 USD 1.1418 USD
2021-03-09 1.1755 USD 9,597,124.6755 ADA 1.1200 USD 1.1125 USD 1.2213 USD 1.1897 USD
2021-03-08 1.1353 USD 3,503,040.8814 ADA 1.1337 USD 1.1107 USD 1.1783 USD 1.1144 USD
2021-03-07 1.1316 USD 4,510,524.8094 ADA 1.1300 USD 1.1070 USD 1.1450 USD 1.1308 USD
2021-03-06 1.1190 USD 4,520,514.2852 ADA 1.1610 USD 1.0871 USD 1.1843 USD 1.1267 USD
2021-03-05 1.1681 USD 15,225,478.7856 ADA 1.1127 USD 1.0375 USD 1.1982 USD 1.1715 USD
2021-03-04 1.1355 USD 8,854,042.4828 ADA 1.2137 USD 1.0700 USD 1.2325 USD 1.1167 USD