Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
0.2576 USD |
118,184.4317 ADA |
0.2637 USD |
0.2542 USD |
0.2651 USD |
0.2622 USD |
| 2026-02-23 |
0.2741 USD |
92,998.5090 ADA |
0.2719 USD |
0.2581 USD |
0.2754 USD |
0.2726 USD |
| 2026-02-22 |
0.2725 USD |
32,606.9128 ADA |
0.2796 USD |
0.2723 USD |
0.2805 USD |
0.2727 USD |
| 2026-02-21 |
0.2821 USD |
162,487.2745 ADA |
0.2857 USD |
0.2800 USD |
0.2870 USD |
0.2809 USD |
| 2026-02-20 |
0.2759 USD |
35,576.8737 ADA |
0.2734 USD |
0.2714 USD |
0.2803 USD |
0.2742 USD |
| 2026-02-19 |
0.2698 USD |
147,598.2659 ADA |
0.2738 USD |
0.2672 USD |
0.2776 USD |
0.2697 USD |
| 2026-02-18 |
0.2827 USD |
68,387.1050 ADA |
0.2820 USD |
0.2786 USD |
0.2875 USD |
0.2808 USD |
| 2026-02-17 |
0.2867 USD |
65,004.4412 ADA |
0.2866 USD |
0.2800 USD |
0.2899 USD |
0.2836 USD |
| 2026-02-16 |
0.2823 USD |
116,999.6378 ADA |
0.2823 USD |
0.2775 USD |
0.2888 USD |
0.2867 USD |
| 2026-02-15 |
0.2951 USD |
364,591.2156 ADA |
0.2954 USD |
0.2822 USD |
0.3021 USD |
0.2824 USD |
| 2026-02-14 |
0.2879 USD |
336,096.8650 ADA |
0.2737 USD |
0.2732 USD |
0.3007 USD |
0.2960 USD |
| 2026-02-13 |
0.2639 USD |
9,432.6938 ADA |
0.2656 USD |
0.2587 USD |
0.2657 USD |
0.2642 USD |
| 2026-02-12 |
0.2627 USD |
109,215.7531 ADA |
0.2566 USD |
0.2566 USD |
0.2694 USD |
0.2622 USD |
| 2026-02-11 |
0.2572 USD |
146,969.0506 ADA |
0.2624 USD |
0.2511 USD |
0.2649 USD |
0.2574 USD |
| 2026-02-10 |
0.2639 USD |
75,819.0565 ADA |
0.2708 USD |
0.2597 USD |
0.2708 USD |
0.2619 USD |
| 2026-02-09 |
0.2688 USD |
465,002.3187 ADA |
0.2707 USD |
0.2600 USD |
0.2742 USD |
0.2709 USD |
| 2026-02-08 |
0.2703 USD |
199,848.6972 ADA |
0.2720 USD |
0.2690 USD |
0.2739 USD |
0.2703 USD |
| 2026-02-07 |
0.2742 USD |
261,863.6586 ADA |
0.2758 USD |
0.2662 USD |
0.2783 USD |
0.2688 USD |
| 2026-02-06 |
0.2504 USD |
1,907,486.1341 ADA |
0.2461 USD |
0.2215 USD |
0.2803 USD |
0.2783 USD |
| 2026-02-05 |
0.2822 USD |
378,954.0165 ADA |
0.2866 USD |
0.2787 USD |
0.2900 USD |
0.2802 USD |
| 2026-02-04 |
0.2975 USD |
542,000.6179 ADA |
0.2917 USD |
0.2913 USD |
0.3029 USD |
0.2944 USD |
| 2026-02-03 |
0.2940 USD |
849,099.1490 ADA |
0.2997 USD |
0.2822 USD |
0.3047 USD |
0.2923 USD |
| 2026-02-02 |
0.2822 USD |
767,248.4765 ADA |
0.2860 USD |
0.2763 USD |
0.2934 USD |
0.2923 USD |
| 2026-02-01 |
0.2945 USD |
867,198.8935 ADA |
0.2935 USD |
0.2853 USD |
0.2990 USD |
0.2859 USD |
| 2026-01-31 |
0.2971 USD |
1,426,304.7866 ADA |
0.3210 USD |
0.2709 USD |
0.3222 USD |
0.2886 USD |
| 2026-01-30 |
0.3255 USD |
372,163.5255 ADA |
0.3346 USD |
0.3180 USD |
0.3358 USD |
0.3256 USD |
| 2026-01-29 |
0.3499 USD |
175,910.8694 ADA |
0.3585 USD |
0.3460 USD |
0.3591 USD |
0.3465 USD |
| 2026-01-28 |
0.3604 USD |
191,352.1787 ADA |
0.3607 USD |
0.3548 USD |
0.3648 USD |
0.3601 USD |
| 2026-01-27 |
0.3497 USD |
32,399.9026 ADA |
0.3524 USD |
0.3492 USD |
0.3557 USD |
0.3500 USD |
| 2026-01-26 |
0.3494 USD |
146,235.7951 ADA |
0.3392 USD |
0.3392 USD |
0.3591 USD |
0.3548 USD |
| 2026-01-25 |
0.3392 USD |
426,538.0023 ADA |
0.3578 USD |
0.3328 USD |
0.3601 USD |
0.3385 USD |
| 2026-01-24 |
0.3617 USD |
20,305.2811 ADA |
0.3616 USD |
0.3590 USD |
0.3628 USD |
0.3601 USD |
| 2026-01-23 |
0.3593 USD |
109,250.8980 ADA |
0.3595 USD |
0.3526 USD |
0.3646 USD |
0.3551 USD |
| 2026-01-22 |
0.3645 USD |
70,652.7056 ADA |
0.3663 USD |
0.3614 USD |
0.3691 USD |
0.3620 USD |
| 2026-01-21 |
0.3567 USD |
458,158.4323 ADA |
0.3518 USD |
0.3469 USD |
0.3740 USD |
0.3733 USD |
| 2026-01-20 |
0.3632 USD |
304,871.3282 ADA |
0.3701 USD |
0.3543 USD |
0.3703 USD |
0.3552 USD |
| 2026-01-19 |
0.3602 USD |
316,017.1085 ADA |
0.3750 USD |
0.3444 USD |
0.3750 USD |
0.3692 USD |
| 2026-01-18 |
0.3936 USD |
105,251.6375 ADA |
0.3971 USD |
0.3893 USD |
0.3987 USD |
0.3921 USD |
| 2026-01-17 |
0.3954 USD |
13,478.9454 ADA |
0.3967 USD |
0.3934 USD |
0.3971 USD |
0.3963 USD |
| 2026-01-16 |
0.3863 USD |
247,246.4232 ADA |
0.3936 USD |
0.3790 USD |
0.3981 USD |
0.3973 USD |
| 2026-01-15 |
0.4045 USD |
293,184.2376 ADA |
0.4128 USD |
0.3983 USD |
0.4135 USD |
0.4049 USD |
| 2026-01-14 |
0.4210 USD |
170,217.5979 ADA |
0.4221 USD |
0.4132 USD |
0.4266 USD |
0.4154 USD |
| 2026-01-13 |
0.3896 USD |
88,484.4020 ADA |
0.3855 USD |
0.3850 USD |
0.3955 USD |
0.3923 USD |
| 2026-01-12 |
0.3906 USD |
231,030.5825 ADA |
0.3904 USD |
0.3812 USD |
0.4032 USD |
0.3975 USD |
| 2026-01-11 |
0.3917 USD |
299,167.9186 ADA |
0.3881 USD |
0.3878 USD |
0.3970 USD |
0.3914 USD |
| 2026-01-10 |
0.3897 USD |
111,260.8466 ADA |
0.3910 USD |
0.3845 USD |
0.3926 USD |
0.3897 USD |
| 2026-01-09 |
0.3955 USD |
581,525.9225 ADA |
0.3959 USD |
0.3878 USD |
0.4023 USD |
0.4021 USD |
| 2026-01-08 |
0.3943 USD |
211,139.6378 ADA |
0.4024 USD |
0.3855 USD |
0.4047 USD |
0.3942 USD |
| 2026-01-07 |
0.4100 USD |
395,907.5867 ADA |
0.4178 USD |
0.3988 USD |
0.4219 USD |
0.3991 USD |
| 2026-01-06 |
0.4199 USD |
408,930.6717 ADA |
0.4200 USD |
0.4008 USD |
0.4362 USD |
0.4093 USD |