Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-21 |
0.2651 USD |
124,647.0151 ADA |
0.2665 USD |
0.2628 USD |
0.2673 USD |
0.2643 USD |
| 2026-03-20 |
0.2687 USD |
240,154.0345 ADA |
0.2679 USD |
0.2615 USD |
0.2728 USD |
0.2664 USD |
| 2026-03-19 |
0.2676 USD |
311,902.6848 ADA |
0.2743 USD |
0.2627 USD |
0.2762 USD |
0.2667 USD |
| 2026-03-18 |
0.2820 USD |
496,162.0329 ADA |
0.2895 USD |
0.2699 USD |
0.2953 USD |
0.2748 USD |
| 2026-03-17 |
0.2890 USD |
468,253.3816 ADA |
0.2898 USD |
0.2819 USD |
0.2929 USD |
0.2885 USD |
| 2026-03-16 |
0.2847 USD |
1,264,902.5512 ADA |
0.2705 USD |
0.2690 USD |
0.2932 USD |
0.2895 USD |
| 2026-03-15 |
0.2661 USD |
234,828.7945 ADA |
0.2635 USD |
0.2613 USD |
0.2716 USD |
0.2682 USD |
| 2026-03-14 |
0.2622 USD |
471,264.1510 ADA |
0.2647 USD |
0.2584 USD |
0.2664 USD |
0.2624 USD |
| 2026-03-13 |
0.2717 USD |
519,053.7398 ADA |
0.2629 USD |
0.2629 USD |
0.2809 USD |
0.2656 USD |
| 2026-03-12 |
0.2633 USD |
260,868.4186 ADA |
0.2631 USD |
0.2582 USD |
0.2658 USD |
0.2631 USD |
| 2026-03-11 |
0.2627 USD |
480,698.3801 ADA |
0.2619 USD |
0.2570 USD |
0.2677 USD |
0.2635 USD |
| 2026-03-10 |
0.2621 USD |
533,940.2501 ADA |
0.2554 USD |
0.2553 USD |
0.2744 USD |
0.2621 USD |
| 2026-03-09 |
0.2559 USD |
430,125.6836 ADA |
0.2499 USD |
0.2488 USD |
0.2624 USD |
0.2550 USD |
| 2026-03-08 |
0.2518 USD |
253,727.9095 ADA |
0.2546 USD |
0.2460 USD |
0.2571 USD |
0.2507 USD |
| 2026-03-07 |
0.2549 USD |
706,092.1122 ADA |
0.2594 USD |
0.2518 USD |
0.2609 USD |
0.2544 USD |
| 2026-03-06 |
0.2591 USD |
617,812.3715 ADA |
0.2689 USD |
0.2555 USD |
0.2718 USD |
0.2594 USD |
| 2026-03-05 |
0.2687 USD |
612,095.4727 ADA |
0.2757 USD |
0.2653 USD |
0.2780 USD |
0.2689 USD |
| 2026-03-04 |
0.2654 USD |
421,067.5503 ADA |
0.2622 USD |
0.2585 USD |
0.2741 USD |
0.2695 USD |
| 2026-03-03 |
0.2672 USD |
161,461.8999 ADA |
0.2769 USD |
0.2619 USD |
0.2770 USD |
0.2682 USD |
| 2026-03-02 |
0.2754 USD |
576,629.7243 ADA |
0.2731 USD |
0.2692 USD |
0.2886 USD |
0.2812 USD |
| 2026-03-01 |
0.2817 USD |
138,807.1323 ADA |
0.2816 USD |
0.2757 USD |
0.2922 USD |
0.2816 USD |
| 2026-02-28 |
0.2670 USD |
899,399.7858 ADA |
0.2769 USD |
0.2594 USD |
0.2800 USD |
0.2690 USD |
| 2026-02-27 |
0.2869 USD |
99,173.0027 ADA |
0.2874 USD |
0.2790 USD |
0.2961 USD |
0.2794 USD |
| 2026-02-26 |
0.2943 USD |
158,647.5368 ADA |
0.2979 USD |
0.2877 USD |
0.3009 USD |
0.2877 USD |
| 2026-02-25 |
0.2701 USD |
66,475.4193 ADA |
0.2587 USD |
0.2587 USD |
0.2836 USD |
0.2831 USD |
| 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 |