Crypto exchange Bitfinex

Market Cardano (ADA) / USD

Identifier on Bitfinex: tADAUSD
Date Price Volume Open Low High Close
2022-01-25 1.0366 USD 2,493,501.4011 ADA 1.0677 USD 0.9924 USD 1.0744 USD 1.0349 USD
2022-01-24 1.0608 USD 11,158,806.0744 ADA 1.1262 USD 0.9513 USD 1.1262 USD 1.0569 USD
2022-01-23 1.1047 USD 4,628,336.5315 ADA 1.0738 USD 1.0523 USD 1.1713 USD 1.1204 USD
2022-01-22 1.0566 USD 7,612,607.5851 ADA 1.1203 USD 0.9175 USD 1.1554 USD 1.0617 USD
2022-01-21 1.1984 USD 4,516,824.5493 ADA 1.2586 USD 1.1012 USD 1.2820 USD 1.1363 USD
2022-01-20 1.2679 USD 4,618,481.7870 ADA 1.3369 USD 1.2517 USD 1.4273 USD 1.2539 USD
2022-01-19 1.3980 USD 7,565,810.6656 ADA 1.4594 USD 1.3270 USD 1.5343 USD 1.3480 USD
2022-01-18 1.5239 USD 7,112,960.7930 ADA 1.6039 USD 1.4130 USD 1.6383 USD 1.4994 USD
2022-01-17 1.5075 USD 8,131,440.2387 ADA 1.4115 USD 1.3865 USD 1.5726 USD 1.5500 USD
2022-01-16 1.4086 USD 4,222,246.4512 ADA 1.2925 USD 1.2870 USD 1.4230 USD 1.4072 USD
2022-01-15 1.2803 USD 2,591,186.3322 ADA 1.2934 USD 1.2514 USD 1.3194 USD 1.3076 USD
2022-01-14 1.2658 USD 5,554,844.8264 ADA 1.2320 USD 1.2204 USD 1.3086 USD 1.2835 USD
2022-01-13 1.2386 USD 4,258,446.4726 ADA 1.3118 USD 1.2323 USD 1.3539 USD 1.2379 USD
2022-01-12 1.2388 USD 6,500,799.6876 ADA 1.1873 USD 1.1873 USD 1.3073 USD 1.3027 USD
2022-01-11 1.1573 USD 4,841,116.5247 ADA 1.1238 USD 1.1230 USD 1.1955 USD 1.1864 USD
2022-01-10 1.1268 USD 6,100,880.0050 ADA 1.1694 USD 1.0709 USD 1.1814 USD 1.1311 USD
2022-01-09 1.1735 USD 6,310,773.0828 ADA 1.1813 USD 1.1474 USD 1.2051 USD 1.1873 USD
2022-01-08 1.1925 USD 5,612,017.2300 ADA 1.2123 USD 1.1255 USD 1.2540 USD 1.1861 USD
2022-01-07 1.2249 USD 8,922,605.8526 ADA 1.2830 USD 1.1888 USD 1.2840 USD 1.2140 USD
2022-01-06 1.2300 USD 9,338,279.1904 ADA 1.2302 USD 1.1858 USD 1.2956 USD 1.2788 USD
2022-01-05 1.2457 USD 5,971,479.0125 ADA 1.3090 USD 1.1942 USD 1.3533 USD 1.2338 USD
2022-01-04 1.3256 USD 3,451,976.5434 ADA 1.3190 USD 1.2956 USD 1.3521 USD 1.3171 USD
2022-01-03 1.3230 USD 2,801,024.3885 ADA 1.3780 USD 1.3101 USD 1.3780 USD 1.3205 USD
2022-01-02 1.3670 USD 2,528,988.7334 ADA 1.3800 USD 1.3421 USD 1.3909 USD 1.3794 USD
2022-01-01 1.3352 USD 2,152,025.1496 ADA 1.3087 USD 1.3064 USD 1.3645 USD 1.3626 USD
2021-12-31 1.3146 USD 3,357,831.6927 ADA 1.3589 USD 1.2807 USD 1.3836 USD 1.3083 USD
2021-12-30 1.3430 USD 3,577,114.1345 ADA 1.3322 USD 1.2987 USD 1.3787 USD 1.3481 USD
2021-12-29 1.3883 USD 3,883,987.9919 ADA 1.4004 USD 1.3328 USD 1.4378 USD 1.3587 USD
2021-12-28 1.4607 USD 3,567,589.9428 ADA 1.5166 USD 1.3768 USD 1.5381 USD 1.4212 USD
2021-12-27 1.5151 USD 3,361,754.5781 ADA 1.4573 USD 1.4512 USD 1.5939 USD 1.5333 USD
2021-12-26 1.4419 USD 2,587,163.2317 ADA 1.4535 USD 1.4076 USD 1.4675 USD 1.4506 USD
2021-12-25 1.4260 USD 1,753,489.1569 ADA 1.3935 USD 1.3814 USD 1.4556 USD 1.4406 USD
2021-12-24 1.4465 USD 1,957,701.9281 ADA 1.4759 USD 1.4015 USD 1.4905 USD 1.4087 USD
2021-12-23 1.3971 USD 5,013,344.4549 ADA 1.3283 USD 1.3078 USD 1.4912 USD 1.4684 USD
2021-12-22 1.3319 USD 3,575,807.4633 ADA 1.2821 USD 1.2767 USD 1.3689 USD 1.3325 USD
2021-12-21 1.2633 USD 2,971,350.4883 ADA 1.2385 USD 1.2286 USD 1.2880 USD 1.2821 USD
2021-12-20 1.2288 USD 2,550,672.3818 ADA 1.2446 USD 1.2013 USD 1.2604 USD 1.2360 USD
2021-12-19 1.2774 USD 3,102,874.0726 ADA 1.2438 USD 1.2413 USD 1.3123 USD 1.2580 USD
2021-12-18 1.2477 USD 1,582,128.2528 ADA 1.2195 USD 1.2000 USD 1.2671 USD 1.2475 USD
2021-12-17 1.2209 USD 2,956,851.6094 ADA 1.2396 USD 1.1841 USD 1.2596 USD 1.2234 USD
2021-12-16 1.2961 USD 2,598,341.7953 ADA 1.3131 USD 1.2464 USD 1.3323 USD 1.2498 USD
2021-12-15 1.2545 USD 2,633,323.1847 ADA 1.2681 USD 1.2048 USD 1.3328 USD 1.3187 USD
2021-12-14 1.2619 USD 4,656,636.7045 ADA 1.2248 USD 1.2000 USD 1.2851 USD 1.2663 USD
2021-12-13 1.2637 USD 3,547,032.7451 ADA 1.3471 USD 1.2005 USD 1.3577 USD 1.2412 USD
2021-12-12 1.3578 USD 2,615,649.8209 ADA 1.3551 USD 1.3201 USD 1.4159 USD 1.3565 USD
2021-12-11 1.2966 USD 2,977,583.5469 ADA 1.2114 USD 1.1928 USD 1.3175 USD 1.3098 USD
2021-12-10 1.2260 USD 4,616,419.9973 ADA 1.2904 USD 1.2142 USD 1.3355 USD 1.2180 USD
2021-12-09 1.3083 USD 2,537,201.7086 ADA 1.3975 USD 1.2932 USD 1.4087 USD 1.3112 USD
2021-12-08 1.3846 USD 1,458,916.7743 ADA 1.3781 USD 1.3401 USD 1.4230 USD 1.3891 USD
2021-12-07 1.4327 USD 2,764,503.8418 ADA 1.4216 USD 1.3674 USD 1.4802 USD 1.3791 USD