Crypto exchange Bitfinex

Market Cardano (ADA) / USD

Identifier on Bitfinex: tADAUSD
Date Price Volume Open Low High Close
2021-07-02 1.3860 USD 1,090,120.6678 ADA 1.3315 USD 1.2854 USD 1.3902 USD 1.3868 USD
2021-07-01 1.3302 USD 2,583,848.1005 ADA 1.3827 USD 1.3032 USD 1.3827 USD 1.3374 USD
2021-06-30 1.3657 USD 1,420,203.6918 ADA 1.3728 USD 1.3200 USD 1.3995 USD 1.3791 USD
2021-06-29 1.3800 USD 4,386,791.8097 ADA 1.3260 USD 1.3200 USD 1.4236 USD 1.3696 USD
2021-06-28 1.3243 USD 1,173,446.4903 ADA 1.3421 USD 1.3079 USD 1.3524 USD 1.3257 USD
2021-06-27 1.2891 USD 1,294,080.3244 ADA 1.2550 USD 1.2450 USD 1.3511 USD 1.3328 USD
2021-06-26 1.2415 USD 2,149,303.4268 ADA 1.2558 USD 1.1986 USD 1.2904 USD 1.2366 USD
2021-06-25 1.3160 USD 4,279,458.5224 ADA 1.3602 USD 1.2428 USD 1.3943 USD 1.2719 USD
2021-06-24 1.3053 USD 3,972,359.6953 ADA 1.2522 USD 1.2010 USD 1.3993 USD 1.3488 USD
2021-06-23 1.1901 USD 4,470,901.5864 ADA 1.1591 USD 1.1120 USD 1.3077 USD 1.2314 USD
2021-06-22 1.1074 USD 14,316,562.7424 ADA 1.1782 USD 1.0065 USD 1.2664 USD 1.1450 USD
2021-06-21 1.2934 USD 6,775,294.8486 ADA 1.4308 USD 1.1780 USD 1.4387 USD 1.1853 USD
2021-06-20 1.4278 USD 2,312,435.8483 ADA 1.3870 USD 1.3096 USD 1.4621 USD 1.4301 USD
2021-06-19 1.4125 USD 1,051,376.9539 ADA 1.4138 USD 1.3916 USD 1.4400 USD 1.4017 USD
2021-06-18 1.4323 USD 2,047,860.3215 ADA 1.4817 USD 1.3764 USD 1.4913 USD 1.4119 USD
2021-06-17 1.5018 USD 501,847.5403 ADA 1.4843 USD 1.4570 USD 1.5364 USD 1.4758 USD
2021-06-16 1.5174 USD 1,548,303.3378 ADA 1.5502 USD 1.4755 USD 1.5737 USD 1.4774 USD
2021-06-15 1.5620 USD 805,606.8159 ADA 1.5764 USD 1.5432 USD 1.6104 USD 1.5614 USD
2021-06-14 1.5618 USD 1,298,236.4530 ADA 1.5608 USD 1.5071 USD 1.5921 USD 1.5689 USD
2021-06-13 1.4828 USD 1,123,917.7400 ADA 1.4782 USD 1.4027 USD 1.5780 USD 1.5502 USD
2021-06-12 1.4411 USD 2,242,179.3052 ADA 1.4366 USD 1.3581 USD 1.4944 USD 1.4918 USD
2021-06-11 1.4882 USD 1,399,354.3564 ADA 1.5310 USD 1.4200 USD 1.5454 USD 1.4382 USD
2021-06-10 1.5634 USD 2,051,773.3570 ADA 1.6279 USD 1.5074 USD 1.6350 USD 1.5443 USD
2021-06-09 1.5713 USD 2,417,513.8809 ADA 1.5860 USD 1.4875 USD 1.6324 USD 1.6205 USD
2021-06-08 1.5880 USD 5,526,242.0192 ADA 1.5566 USD 1.4023 USD 1.5948 USD 1.5888 USD
2021-06-07 1.6626 USD 2,338,212.7710 ADA 1.6762 USD 1.5644 USD 1.7390 USD 1.5756 USD
2021-06-06 1.6751 USD 481,070.4746 ADA 1.6556 USD 1.6470 USD 1.7063 USD 1.6755 USD
2021-06-05 1.6823 USD 2,552,379.0064 ADA 1.7081 USD 1.6100 USD 1.7830 USD 1.6470 USD
2021-06-04 1.7036 USD 2,910,820.7710 ADA 1.8467 USD 1.6078 USD 1.8485 USD 1.7172 USD
2021-06-03 1.8302 USD 2,232,971.0848 ADA 1.7491 USD 1.7163 USD 1.8891 USD 1.8340 USD
2021-06-02 1.7706 USD 2,274,998.0698 ADA 1.7415 USD 1.7197 USD 1.8044 USD 1.7586 USD
2021-06-01 1.7179 USD 2,568,994.9623 ADA 1.7362 USD 1.6552 USD 1.7794 USD 1.7393 USD
2021-05-31 1.6511 USD 12,069,353.5611 ADA 1.5733 USD 1.5264 USD 1.7464 USD 1.7439 USD
2021-05-30 1.5729 USD 4,858,664.0625 ADA 1.3993 USD 1.3464 USD 1.6977 USD 1.5724 USD
2021-05-29 1.4256 USD 4,166,153.8990 ADA 1.5111 USD 1.3364 USD 1.5607 USD 1.4169 USD
2021-05-28 1.5163 USD 6,413,289.1385 ADA 1.6458 USD 1.4512 USD 1.6760 USD 1.5131 USD
2021-05-27 1.6576 USD 3,268,008.4290 ADA 1.7797 USD 1.6121 USD 1.7888 USD 1.6584 USD
2021-05-26 1.7239 USD 7,644,756.9481 ADA 1.5614 USD 1.5563 USD 1.8328 USD 1.7520 USD
2021-05-25 1.5457 USD 4,351,046.4833 ADA 1.5480 USD 1.4385 USD 1.6556 USD 1.5513 USD
2021-05-24 1.4655 USD 6,374,858.0937 ADA 1.3188 USD 1.2626 USD 1.5976 USD 1.5260 USD
2021-05-23 1.2342 USD 17,091,561.2989 ADA 1.4671 USD 1.0600 USD 1.5422 USD 1.3295 USD
2021-05-22 1.4949 USD 6,123,207.1905 ADA 1.5536 USD 1.3748 USD 1.6005 USD 1.4730 USD
2021-05-21 1.5302 USD 13,134,389.8976 ADA 1.7997 USD 1.3222 USD 1.8706 USD 1.5441 USD
2021-05-20 1.7661 USD 32,008,330.7971 ADA 1.4682 USD 1.3228 USD 1.9461 USD 1.7848 USD
2021-05-19 1.5100 USD 73,253,216.3573 ADA 2.0053 USD 0.9894 USD 2.0298 USD 1.5073 USD
2021-05-18 2.0538 USD 7,294,643.6167 ADA 2.0293 USD 1.9752 USD 2.1474 USD 1.9840 USD
2021-05-17 2.0941 USD 20,369,253.6600 ADA 2.3077 USD 1.9108 USD 2.3384 USD 2.0373 USD
2021-05-16 2.2269 USD 14,015,196.4497 ADA 2.1805 USD 2.0207 USD 2.4740 USD 2.2688 USD
2021-05-15 2.2153 USD 17,271,682.8232 ADA 2.0100 USD 1.9655 USD 2.3871 USD 2.2213 USD
2021-05-14 1.9202 USD 6,286,419.5247 ADA 1.9360 USD 1.8146 USD 2.0438 USD 2.0149 USD