Crypto exchange Bitfinex

Market Cardano (ADA) / USD

Identifier on Bitfinex: tADAUSD
Date Price Volume Open Low High Close
2022-12-13 0.3110 USD 6,762,745.8578 ADA 0.3074 USD 0.2995 USD 0.3190 USD 0.3115 USD
2022-12-12 0.3052 USD 2,952,169.3076 ADA 0.3075 USD 0.3008 USD 0.3081 USD 0.3071 USD
2022-12-11 0.3116 USD 2,301,516.0665 ADA 0.3126 USD 0.3053 USD 0.3153 USD 0.3074 USD
2022-12-10 0.3126 USD 1,077,938.0586 ADA 0.3119 USD 0.3109 USD 0.3149 USD 0.3125 USD
2022-12-09 0.3098 USD 1,896,288.0259 ADA 0.3150 USD 0.3088 USD 0.3169 USD 0.3114 USD
2022-12-08 0.3111 USD 3,354,063.0661 ADA 0.3104 USD 0.3073 USD 0.3160 USD 0.3155 USD
2022-12-07 0.3110 USD 6,636,965.3132 ADA 0.3183 USD 0.3069 USD 0.3202 USD 0.3081 USD
2022-12-06 0.3165 USD 2,471,179.7683 ADA 0.3196 USD 0.3140 USD 0.3214 USD 0.3164 USD
2022-12-05 0.3238 USD 4,072,536.0114 ADA 0.3226 USD 0.3164 USD 0.3293 USD 0.3194 USD
2022-12-04 0.3227 USD 5,251,722.8499 ADA 0.3197 USD 0.3183 USD 0.3245 USD 0.3230 USD
2022-12-03 0.3214 USD 6,764,519.0940 ADA 0.3192 USD 0.3163 USD 0.3267 USD 0.3219 USD
2022-12-02 0.3192 USD 4,200,520.6281 ADA 0.3148 USD 0.3105 USD 0.3203 USD 0.3195 USD
2022-12-01 0.3163 USD 4,045,434.6319 ADA 0.3192 USD 0.3125 USD 0.3203 USD 0.3134 USD
2022-11-30 0.3154 USD 6,275,448.6763 ADA 0.3093 USD 0.3083 USD 0.3215 USD 0.3199 USD
2022-11-29 0.3092 USD 4,146,839.0399 ADA 0.3068 USD 0.3042 USD 0.3128 USD 0.3096 USD
2022-11-28 0.3065 USD 4,857,301.0699 ADA 0.3127 USD 0.3000 USD 0.3138 USD 0.3057 USD
2022-11-27 0.3169 USD 1,980,793.5501 ADA 0.3137 USD 0.3128 USD 0.3199 USD 0.3187 USD
2022-11-26 0.3177 USD 5,571,737.9088 ADA 0.3148 USD 0.3108 USD 0.3231 USD 0.3132 USD
2022-11-25 0.3157 USD 4,025,942.0514 ADA 0.3161 USD 0.3074 USD 0.3176 USD 0.3152 USD
2022-11-24 0.3159 USD 3,385,903.5610 ADA 0.3188 USD 0.3116 USD 0.3213 USD 0.3136 USD
2022-11-23 0.3152 USD 4,808,002.6154 ADA 0.3124 USD 0.3091 USD 0.3206 USD 0.3175 USD
2022-11-22 0.3058 USD 7,046,256.2906 ADA 0.3045 USD 0.2982 USD 0.3172 USD 0.3095 USD
2022-11-21 0.3051 USD 13,374,302.3000 ADA 0.3115 USD 0.2953 USD 0.3131 USD 0.3057 USD
2022-11-20 0.3207 USD 6,246,465.5937 ADA 0.3276 USD 0.3095 USD 0.3311 USD 0.3112 USD
2022-11-19 0.3255 USD 3,682,433.5770 ADA 0.3256 USD 0.3213 USD 0.3322 USD 0.3304 USD
2022-11-18 0.3278 USD 6,532,893.8535 ADA 0.3245 USD 0.3205 USD 0.3327 USD 0.3255 USD
2022-11-17 0.3249 USD 4,623,419.6401 ADA 0.3319 USD 0.3185 USD 0.3341 USD 0.3250 USD
2022-11-16 0.3320 USD 6,134,046.0276 ADA 0.3364 USD 0.3236 USD 0.3441 USD 0.3322 USD
2022-11-15 0.3379 USD 6,068,180.4458 ADA 0.3315 USD 0.3296 USD 0.3449 USD 0.3372 USD
2022-11-14 0.3275 USD 8,383,341.6378 ADA 0.3294 USD 0.3144 USD 0.3420 USD 0.3266 USD
2022-11-13 0.3293 USD 12,137,422.1481 ADA 0.3402 USD 0.3254 USD 0.3459 USD 0.3313 USD
2022-11-12 0.3391 USD 16,008,511.7155 ADA 0.3555 USD 0.3360 USD 0.3566 USD 0.3395 USD
2022-11-11 0.3571 USD 18,439,156.7432 ADA 0.3682 USD 0.3421 USD 0.3738 USD 0.3528 USD
2022-11-10 0.3578 USD 24,990,960.4998 ADA 0.3169 USD 0.3118 USD 0.3795 USD 0.3683 USD
2022-11-09 0.3542 USD 17,759,865.0551 ADA 0.3716 USD 0.3102 USD 0.3766 USD 0.3199 USD
2022-11-08 0.3715 USD 18,495,794.3372 ADA 0.4044 USD 0.3440 USD 0.4155 USD 0.3709 USD
2022-11-07 0.4078 USD 4,735,238.5310 ADA 0.4025 USD 0.3981 USD 0.4166 USD 0.4073 USD
2022-11-06 0.4212 USD 7,006,727.1847 ADA 0.4270 USD 0.4074 USD 0.4314 USD 0.4077 USD
2022-11-05 0.4277 USD 9,886,871.2433 ADA 0.4217 USD 0.4204 USD 0.4380 USD 0.4303 USD
2022-11-04 0.4107 USD 15,698,103.9775 ADA 0.3901 USD 0.3884 USD 0.4266 USD 0.4213 USD
2022-11-03 0.3946 USD 4,487,073.0181 ADA 0.3857 USD 0.3845 USD 0.3995 USD 0.3899 USD
2022-11-02 0.3845 USD 13,563,148.6489 ADA 0.4012 USD 0.3801 USD 0.4097 USD 0.3834 USD
2022-11-01 0.4075 USD 3,064,359.2097 ADA 0.4057 USD 0.3988 USD 0.4152 USD 0.4006 USD
2022-10-31 0.4073 USD 5,311,372.4409 ADA 0.4060 USD 0.3978 USD 0.4167 USD 0.4059 USD
2022-10-30 0.4112 USD 4,972,429.0707 ADA 0.4204 USD 0.3985 USD 0.4223 USD 0.4052 USD
2022-10-29 0.4192 USD 7,589,502.0365 ADA 0.4047 USD 0.4012 USD 0.4408 USD 0.4201 USD
2022-10-28 0.3923 USD 6,463,734.5551 ADA 0.3884 USD 0.3779 USD 0.4116 USD 0.4065 USD
2022-10-27 0.3897 USD 10,520,254.6473 ADA 0.4030 USD 0.3864 USD 0.4200 USD 0.3891 USD
2022-10-26 0.4044 USD 6,793,074.2286 ADA 0.4006 USD 0.3950 USD 0.4120 USD 0.4033 USD
2022-10-25 0.3954 USD 9,899,742.7315 ADA 0.3575 USD 0.3569 USD 0.4176 USD 0.4039 USD