Crypto exchange Bitfinex

Market Cardano (ADA) / USD

Identifier on Bitfinex: tADAUSD
Date Price Volume Open Low High Close
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
2024-04-06 0.5809 USD 205,096.4294 ADA 0.5737 USD 0.5717 USD 0.5865 USD 0.5830 USD
2024-04-05 0.5719 USD 709,482.3736 ADA 0.5832 USD 0.5592 USD 0.5852 USD 0.5774 USD
2024-04-04 0.5795 USD 577,537.4033 ADA 0.5691 USD 0.5586 USD 0.5960 USD 0.5868 USD
2024-04-03 0.5827 USD 462,143.8835 ADA 0.5815 USD 0.5628 USD 0.5946 USD 0.5694 USD
2024-04-02 0.5909 USD 1,459,980.9784 ADA 0.6214 USD 0.5729 USD 0.6214 USD 0.5863 USD
2024-04-01 0.6277 USD 1,228,506.1309 ADA 0.6500 USD 0.6054 USD 0.6529 USD 0.6094 USD
2024-03-31 0.6487 USD 203,681.7052 ADA 0.6431 USD 0.6421 USD 0.6542 USD 0.6465 USD
2024-03-30 0.6509 USD 398,276.8909 ADA 0.6646 USD 0.6429 USD 0.6649 USD 0.6445 USD
2024-03-29 0.6534 USD 607,552.8204 ADA 0.6495 USD 0.6353 USD 0.6677 USD 0.6504 USD
2024-03-28 0.6493 USD 601,245.9841 ADA 0.6477 USD 0.6369 USD 0.6584 USD 0.6501 USD
2024-03-27 0.6502 USD 891,710.5190 ADA 0.6651 USD 0.6306 USD 0.6709 USD 0.6471 USD
2024-03-26 0.6657 USD 619,627.0204 ADA 0.6563 USD 0.6525 USD 0.6821 USD 0.6654 USD
2024-03-25 0.6559 USD 732,986.9223 ADA 0.6447 USD 0.6392 USD 0.6670 USD 0.6649 USD
2024-03-24 0.6372 USD 577,931.6784 ADA 0.6233 USD 0.6233 USD 0.6453 USD 0.6334 USD
2024-03-23 0.6285 USD 604,434.5611 ADA 0.6130 USD 0.6103 USD 0.6396 USD 0.6305 USD
2024-03-22 0.6160 USD 1,310,607.1789 ADA 0.6306 USD 0.5985 USD 0.6427 USD 0.6101 USD
2024-03-21 0.6373 USD 868,188.8148 ADA 0.6397 USD 0.6223 USD 0.6491 USD 0.6330 USD
2024-03-20 0.5993 USD 1,100,415.0417 ADA 0.5896 USD 0.5700 USD 0.6410 USD 0.6407 USD
2024-03-19 0.6111 USD 1,222,531.2032 ADA 0.6624 USD 0.5809 USD 0.6652 USD 0.5925 USD
2024-03-18 0.6757 USD 1,120,407.5485 ADA 0.6813 USD 0.6418 USD 0.6998 USD 0.6559 USD
2024-03-17 0.6645 USD 767,545.9874 ADA 0.6596 USD 0.6291 USD 0.6872 USD 0.6844 USD
2024-03-16 0.7021 USD 901,856.2739 ADA 0.7265 USD 0.6557 USD 0.7351 USD 0.6772 USD