Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
0.6492 USD |
154,699.3531 ADA |
0.6262 USD |
0.6250 USD |
0.6729 USD |
0.6626 USD |
| 2025-06-05 |
0.6699 USD |
493,609.9840 ADA |
0.6647 USD |
0.6569 USD |
0.6899 USD |
0.6628 USD |
| 2025-06-04 |
0.6937 USD |
319,698.7413 ADA |
0.6834 USD |
0.6704 USD |
0.7027 USD |
0.6746 USD |
| 2025-06-03 |
0.6905 USD |
352,668.3848 ADA |
0.6890 USD |
0.6737 USD |
0.7071 USD |
0.6848 USD |
| 2025-06-02 |
0.6895 USD |
531,806.9821 ADA |
0.6854 USD |
0.6638 USD |
0.6919 USD |
0.6901 USD |
| 2025-06-01 |
0.6669 USD |
91,402.8023 ADA |
0.6848 USD |
0.6548 USD |
0.6852 USD |
0.6652 USD |
| 2025-05-31 |
0.6726 USD |
643,622.0962 ADA |
0.6906 USD |
0.6569 USD |
0.6952 USD |
0.6900 USD |
| 2025-05-30 |
0.7023 USD |
2,530,934.9057 ADA |
0.7239 USD |
0.6828 USD |
0.7273 USD |
0.6870 USD |
| 2025-05-29 |
0.7309 USD |
651,726.4550 ADA |
0.7469 USD |
0.7301 USD |
0.7645 USD |
0.7313 USD |
| 2025-05-28 |
0.7504 USD |
325,048.2331 ADA |
0.7542 USD |
0.7400 USD |
0.7601 USD |
0.7442 USD |
| 2025-05-27 |
0.7648 USD |
719,816.1043 ADA |
0.7618 USD |
0.7440 USD |
0.7753 USD |
0.7628 USD |
| 2025-05-26 |
0.7649 USD |
543,831.9468 ADA |
0.7587 USD |
0.7542 USD |
0.7763 USD |
0.7690 USD |
| 2025-05-25 |
0.7392 USD |
458,963.9145 ADA |
0.7452 USD |
0.7265 USD |
0.7510 USD |
0.7420 USD |
| 2025-05-24 |
0.7575 USD |
286,518.4088 ADA |
0.7463 USD |
0.7425 USD |
0.7650 USD |
0.7535 USD |
| 2025-05-23 |
0.7905 USD |
721,161.2383 ADA |
0.8087 USD |
0.7604 USD |
0.8408 USD |
0.7724 USD |
| 2025-05-22 |
0.7893 USD |
324,923.8249 ADA |
0.7721 USD |
0.7706 USD |
0.8102 USD |
0.7975 USD |
| 2025-05-21 |
0.7636 USD |
758,975.8227 ADA |
0.7458 USD |
0.7362 USD |
0.7839 USD |
0.7434 USD |
| 2025-05-20 |
0.7366 USD |
236,748.7564 ADA |
0.7421 USD |
0.7224 USD |
0.7527 USD |
0.7440 USD |
| 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 |