Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.7287 USD |
406,708.4359 ADA |
0.7587 USD |
0.7101 USD |
0.7646 USD |
0.7377 USD |
| 2025-05-18 |
0.7565 USD |
1,532,325.3216 ADA |
0.7433 USD |
0.7171 USD |
0.7761 USD |
0.7268 USD |
| 2025-05-17 |
0.7548 USD |
974,805.5572 ADA |
0.7584 USD |
0.7279 USD |
0.7806 USD |
0.7387 USD |
| 2025-05-16 |
0.7763 USD |
1,995,044.0026 ADA |
0.7626 USD |
0.7600 USD |
0.7855 USD |
0.7688 USD |
| 2025-05-15 |
0.7702 USD |
4,014,171.7056 ADA |
0.7996 USD |
0.7444 USD |
0.8103 USD |
0.7652 USD |
| 2025-05-14 |
0.8114 USD |
2,247,377.8500 ADA |
0.8300 USD |
0.7895 USD |
0.8325 USD |
0.8031 USD |
| 2025-05-13 |
0.8191 USD |
1,065,982.9528 ADA |
0.8179 USD |
0.7741 USD |
0.8237 USD |
0.8168 USD |
| 2025-05-12 |
0.8214 USD |
2,838,487.3952 ADA |
0.8066 USD |
0.7798 USD |
0.8638 USD |
0.8048 USD |
| 2025-05-11 |
0.8125 USD |
1,204,959.4591 ADA |
0.8402 USD |
0.7809 USD |
0.8455 USD |
0.8140 USD |
| 2025-05-10 |
0.8026 USD |
2,712,679.8384 ADA |
0.7786 USD |
0.7702 USD |
0.8397 USD |
0.8242 USD |
| 2025-05-09 |
0.7848 USD |
2,395,543.5307 ADA |
0.7693 USD |
0.7550 USD |
0.8179 USD |
0.7813 USD |
| 2025-05-08 |
0.7326 USD |
2,581,379.2037 ADA |
0.6725 USD |
0.6707 USD |
0.7720 USD |
0.7595 USD |
| 2025-05-07 |
0.6659 USD |
638,069.5357 ADA |
0.6806 USD |
0.6559 USD |
0.6901 USD |
0.6714 USD |
| 2025-05-06 |
0.6609 USD |
494,067.3122 ADA |
0.6640 USD |
0.6445 USD |
0.6689 USD |
0.6603 USD |
| 2025-05-05 |
0.6704 USD |
1,117,986.9197 ADA |
0.6775 USD |
0.6561 USD |
0.6936 USD |
0.6616 USD |
| 2025-05-04 |
0.6971 USD |
1,999,279.2524 ADA |
0.7002 USD |
0.6820 USD |
0.7157 USD |
0.6864 USD |
| 2025-05-03 |
0.7173 USD |
2,245,722.4417 ADA |
0.6989 USD |
0.6921 USD |
0.7306 USD |
0.7154 USD |
| 2025-05-02 |
0.7104 USD |
1,152,754.5543 ADA |
0.7062 USD |
0.6963 USD |
0.7251 USD |
0.6967 USD |
| 2025-05-01 |
0.7006 USD |
742,797.7272 ADA |
0.6829 USD |
0.6829 USD |
0.7102 USD |
0.7053 USD |
| 2025-04-30 |
0.6860 USD |
1,248,545.2693 ADA |
0.6976 USD |
0.6671 USD |
0.7040 USD |
0.6842 USD |
| 2025-04-29 |
0.7066 USD |
355,478.3198 ADA |
0.7028 USD |
0.6979 USD |
0.7179 USD |
0.7097 USD |
| 2025-04-28 |
0.6965 USD |
2,103,381.3403 ADA |
0.7038 USD |
0.6835 USD |
0.7297 USD |
0.7023 USD |
| 2025-04-27 |
0.6980 USD |
516,249.4172 ADA |
0.7071 USD |
0.6915 USD |
0.7184 USD |
0.7115 USD |
| 2025-04-26 |
0.7150 USD |
249,472.8682 ADA |
0.7148 USD |
0.7008 USD |
0.7336 USD |
0.7081 USD |
| 2025-04-25 |
0.7191 USD |
1,754,247.0962 ADA |
0.7222 USD |
0.7022 USD |
0.7329 USD |
0.7129 USD |
| 2025-04-24 |
0.6980 USD |
638,551.2771 ADA |
0.6982 USD |
0.6717 USD |
0.7414 USD |
0.7373 USD |
| 2025-04-23 |
0.7010 USD |
1,229,442.2046 ADA |
0.6820 USD |
0.6782 USD |
0.7180 USD |
0.6977 USD |
| 2025-04-22 |
0.6398 USD |
575,453.2720 ADA |
0.6188 USD |
0.6154 USD |
0.6658 USD |
0.6553 USD |
| 2025-04-21 |
0.6370 USD |
1,379,800.4062 ADA |
0.6192 USD |
0.6156 USD |
0.6478 USD |
0.6215 USD |
| 2025-04-20 |
0.6205 USD |
103,322.8452 ADA |
0.6299 USD |
0.6108 USD |
0.6338 USD |
0.6132 USD |
| 2025-04-19 |
0.6265 USD |
168,990.6495 ADA |
0.6284 USD |
0.6180 USD |
0.6399 USD |
0.6252 USD |
| 2025-04-18 |
0.6145 USD |
117,505.0868 ADA |
0.6164 USD |
0.6100 USD |
0.6192 USD |
0.6133 USD |
| 2025-04-17 |
0.6198 USD |
735,707.3321 ADA |
0.6118 USD |
0.6101 USD |
0.6291 USD |
0.6291 USD |
| 2025-04-16 |
0.6064 USD |
964,847.8393 ADA |
0.6094 USD |
0.5950 USD |
0.6172 USD |
0.6045 USD |
| 2025-04-15 |
0.6339 USD |
2,542,819.8409 ADA |
0.6337 USD |
0.6176 USD |
0.6479 USD |
0.6189 USD |
| 2025-04-14 |
0.6445 USD |
2,023,664.1789 ADA |
0.6373 USD |
0.6275 USD |
0.6562 USD |
0.6376 USD |
| 2025-04-13 |
0.6457 USD |
1,203,819.7842 ADA |
0.6596 USD |
0.6294 USD |
0.6689 USD |
0.6350 USD |
| 2025-04-12 |
0.6451 USD |
698,264.0849 ADA |
0.6236 USD |
0.6171 USD |
0.6669 USD |
0.6557 USD |
| 2025-04-11 |
0.6262 USD |
5,447,761.8298 ADA |
0.6089 USD |
0.6057 USD |
0.6439 USD |
0.6233 USD |
| 2025-04-10 |
0.6106 USD |
3,777,028.7568 ADA |
0.6320 USD |
0.5860 USD |
0.6333 USD |
0.6069 USD |
| 2025-04-09 |
0.5610 USD |
2,904,178.8659 ADA |
0.5600 USD |
0.5368 USD |
0.5785 USD |
0.5741 USD |
| 2025-04-08 |
0.5956 USD |
2,232,610.4100 ADA |
0.5859 USD |
0.5615 USD |
0.6196 USD |
0.5747 USD |
| 2025-04-07 |
0.5615 USD |
5,188,661.8952 ADA |
0.5723 USD |
0.5106 USD |
0.6046 USD |
0.5929 USD |
| 2025-04-06 |
0.6228 USD |
505,518.3622 ADA |
0.6539 USD |
0.6190 USD |
0.6555 USD |
0.6231 USD |
| 2025-04-05 |
0.6558 USD |
713,012.0349 ADA |
0.6606 USD |
0.6455 USD |
0.6676 USD |
0.6494 USD |
| 2025-04-04 |
0.6306 USD |
343,878.0830 ADA |
0.6518 USD |
0.6285 USD |
0.6661 USD |
0.6338 USD |
| 2025-04-03 |
0.6507 USD |
1,122,723.6588 ADA |
0.6373 USD |
0.6133 USD |
0.6569 USD |
0.6505 USD |
| 2025-04-02 |
0.6766 USD |
1,075,791.4939 ADA |
0.6772 USD |
0.6637 USD |
0.6983 USD |
0.6947 USD |
| 2025-04-01 |
0.6763 USD |
1,266,053.0090 ADA |
0.6633 USD |
0.6590 USD |
0.6945 USD |
0.6812 USD |
| 2025-03-31 |
0.6585 USD |
1,598,370.4544 ADA |
0.6624 USD |
0.6306 USD |
0.6663 USD |
0.6577 USD |