Crypto exchange Bitfinex

Market Cardano (ADA) / USD

Identifier on Bitfinex: tADAUSD
123...2728
Date Price Volume Open Low High Close
2024-05-26 0.4606 USD 623,413.5715 ADA 0.4626 USD 0.4576 USD 0.4633 USD 0.4591 USD
2024-05-25 0.4622 USD 547,180.2854 ADA 0.4603 USD 0.4578 USD 0.4652 USD 0.4627 USD
2024-05-24 0.4629 USD 1,378,600.8800 ADA 0.4659 USD 0.4549 USD 0.4701 USD 0.4637 USD
2024-05-23 0.4708 USD 2,299,720.4616 ADA 0.4838 USD 0.4441 USD 0.4890 USD 0.4641 USD
2024-05-22 0.4823 USD 968,320.5542 ADA 0.4951 USD 0.4754 USD 0.4956 USD 0.4838 USD
2024-05-21 0.5030 USD 1,465,345.5943 ADA 0.5029 USD 0.4910 USD 0.5105 USD 0.4934 USD
2024-05-20 0.4697 USD 1,984,349.5088 ADA 0.4680 USD 0.4611 USD 0.4784 USD 0.4714 USD
2024-05-19 0.4757 USD 888,389.2787 ADA 0.4822 USD 0.4651 USD 0.4842 USD 0.4708 USD
2024-05-18 0.4819 USD 374,057.2911 ADA 0.4826 USD 0.4764 USD 0.4868 USD 0.4814 USD
2024-05-17 0.4763 USD 1,930,326.2389 ADA 0.4615 USD 0.4564 USD 0.4916 USD 0.4826 USD
2024-05-16 0.4565 USD 940,709.0486 ADA 0.4545 USD 0.4491 USD 0.4634 USD 0.4605 USD
2024-05-15 0.4440 USD 945,253.1174 ADA 0.4299 USD 0.4270 USD 0.4557 USD 0.4526 USD
2024-05-14 0.4280 USD 1,558,545.9633 ADA 0.4368 USD 0.4268 USD 0.4389 USD 0.4280 USD
2024-05-13 0.4415 USD 2,094,959.4643 ADA 0.4386 USD 0.4264 USD 0.4538 USD 0.4379 USD
2024-05-12 0.4407 USD 282,796.3536 ADA 0.4393 USD 0.4374 USD 0.4439 USD 0.4384 USD
2024-05-11 0.4447 USD 221,990.7292 ADA 0.4475 USD 0.4386 USD 0.4510 USD 0.4400 USD
2024-05-10 0.4589 USD 584,760.2387 ADA 0.4644 USD 0.4440 USD 0.4696 USD 0.4461 USD
2024-05-09 0.4572 USD 664,605.2307 ADA 0.4527 USD 0.4486 USD 0.4652 USD 0.4610 USD
2024-05-08 0.4543 USD 1,235,691.8880 ADA 0.4422 USD 0.4367 USD 0.4699 USD 0.4590 USD
2024-05-07 0.4516 USD 769,823.0141 ADA 0.4562 USD 0.4442 USD 0.4571 USD 0.4477 USD
2024-05-06 0.4562 USD 1,074,070.8301 ADA 0.4601 USD 0.4524 USD 0.4764 USD 0.4564 USD
2024-05-05 0.4595 USD 606,723.2979 ADA 0.4640 USD 0.4535 USD 0.4666 USD 0.4597 USD
2024-05-04 0.4697 USD 496,741.0568 ADA 0.4678 USD 0.4644 USD 0.4771 USD 0.4664 USD
2024-05-03 0.4592 USD 807,220.1734 ADA 0.4596 USD 0.4468 USD 0.4699 USD 0.4663 USD
2024-05-02 0.4557 USD 2,030,471.1355 ADA 0.4505 USD 0.4400 USD 0.4636 USD 0.4557 USD
2024-05-01 0.4340 USD 2,110,256.5088 ADA 0.4425 USD 0.4189 USD 0.4576 USD 0.4476 USD
2024-04-30 0.4397 USD 1,517,726.0610 ADA 0.4571 USD 0.4260 USD 0.4637 USD 0.4411 USD
2024-04-29 0.4546 USD 511,689.3060 ADA 0.4611 USD 0.4467 USD 0.4641 USD 0.4534 USD
2024-04-28 0.4732 USD 960,044.2200 ADA 0.4683 USD 0.4671 USD 0.4788 USD 0.4708 USD
2024-04-27 0.4561 USD 1,447,945.5598 ADA 0.4648 USD 0.4448 USD 0.4703 USD 0.4657 USD
2024-04-26 0.4709 USD 740,097.0151 ADA 0.4707 USD 0.4617 USD 0.4792 USD 0.4677 USD
2024-04-25 0.4710 USD 1,545,335.2292 ADA 0.4753 USD 0.4636 USD 0.4798 USD 0.4709 USD
2024-04-24 0.4788 USD 1,175,465.3442 ADA 0.5026 USD 0.4730 USD 0.5111 USD 0.4810 USD
2024-04-23 0.5124 USD 3,474,768.6587 ADA 0.5176 USD 0.5032 USD 0.5225 USD 0.5064 USD
2024-04-22 0.5186 USD 2,450,946.2623 ADA 0.5000 USD 0.4958 USD 0.5209 USD 0.5177 USD
2024-04-21 0.5063 USD 1,973,670.2561 ADA 0.5069 USD 0.4881 USD 0.5139 USD 0.4985 USD
2024-04-20 0.5025 USD 2,288,369.2320 ADA 0.4714 USD 0.4663 USD 0.5083 USD 0.5026 USD
2024-04-19 0.4714 USD 2,642,456.1170 ADA 0.4583 USD 0.4235 USD 0.4759 USD 0.4698 USD
2024-04-18 0.4511 USD 2,062,106.1210 ADA 0.4475 USD 0.4349 USD 0.4622 USD 0.4472 USD
2024-04-17 0.4447 USD 2,242,620.1980 ADA 0.4582 USD 0.4287 USD 0.4652 USD 0.4434 USD
2024-04-16 0.4592 USD 2,171,930.6795 ADA 0.4606 USD 0.4400 USD 0.4789 USD 0.4604 USD
2024-04-15 0.4726 USD 3,280,794.1410 ADA 0.4675 USD 0.4396 USD 0.4958 USD 0.4593 USD
2024-04-14 0.4566 USD 8,973,425.2540 ADA 0.4439 USD 0.4335 USD 0.4785 USD 0.4573 USD
2024-04-13 0.4997 USD 1,612,958.3426 ADA 0.4998 USD 0.4659 USD 0.5153 USD 0.4760 USD
2024-04-12 0.5838 USD 1,899,550.9192 ADA 0.5860 USD 0.5555 USD 0.5930 USD 0.5613 USD
2024-04-11 0.5854 USD 872,492.6768 ADA 0.5862 USD 0.5764 USD 0.5953 USD 0.5816 USD
2024-04-10 0.5754 USD 1,153,567.2749 ADA 0.5910 USD 0.5571 USD 0.5942 USD 0.5827 USD
2024-04-09 0.6071 USD 1,263,126.6345 ADA 0.6152 USD 0.5922 USD 0.6244 USD 0.5968 USD
2024-04-08 0.6053 USD 727,169.8253 ADA 0.5859 USD 0.5797 USD 0.6171 USD 0.6146 USD
2024-04-07 0.5905 USD 379,350.6170 ADA 0.5838 USD 0.5820 USD 0.5967 USD 0.5833 USD
123...2728