Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-05 |
0.4052 USD |
574,660.4401 ADA |
0.4008 USD |
0.3930 USD |
0.4186 USD |
0.4179 USD |
| 2026-01-04 |
0.3981 USD |
566,355.2715 ADA |
0.3889 USD |
0.3883 USD |
0.4055 USD |
0.3970 USD |
| 2026-01-03 |
0.3898 USD |
434,790.4344 ADA |
0.3947 USD |
0.3830 USD |
0.3994 USD |
0.3873 USD |
| 2026-01-02 |
0.3751 USD |
713,639.9922 ADA |
0.3572 USD |
0.3549 USD |
0.3931 USD |
0.3873 USD |
| 2026-01-01 |
0.3370 USD |
144,696.8684 ADA |
0.3339 USD |
0.3323 USD |
0.3410 USD |
0.3407 USD |
| 2025-12-31 |
0.3412 USD |
801,147.9711 ADA |
0.3517 USD |
0.3304 USD |
0.3537 USD |
0.3327 USD |
| 2025-12-30 |
0.3529 USD |
219,375.3039 ADA |
0.3534 USD |
0.3482 USD |
0.3563 USD |
0.3532 USD |
| 2025-12-29 |
0.3771 USD |
420,003.8118 ADA |
0.3686 USD |
0.3626 USD |
0.3844 USD |
0.3664 USD |
| 2025-12-28 |
0.3674 USD |
507,721.5627 ADA |
0.3713 USD |
0.3616 USD |
0.3766 USD |
0.3622 USD |
| 2025-12-27 |
0.3594 USD |
275,676.3347 ADA |
0.3494 USD |
0.3492 USD |
0.3714 USD |
0.3649 USD |
| 2025-12-26 |
0.3488 USD |
112,502.6718 ADA |
0.3445 USD |
0.3421 USD |
0.3572 USD |
0.3556 USD |
| 2025-12-25 |
0.3504 USD |
315,377.4122 ADA |
0.3565 USD |
0.3399 USD |
0.3612 USD |
0.3425 USD |
| 2025-12-24 |
0.3569 USD |
58,689.6459 ADA |
0.3636 USD |
0.3522 USD |
0.3642 USD |
0.3562 USD |
| 2025-12-23 |
0.3657 USD |
43,120.4094 ADA |
0.3708 USD |
0.3609 USD |
0.3745 USD |
0.3610 USD |
| 2025-12-22 |
0.3687 USD |
280,816.1479 ADA |
0.3670 USD |
0.3617 USD |
0.3758 USD |
0.3746 USD |
| 2025-12-21 |
0.3654 USD |
133,270.1769 ADA |
0.3735 USD |
0.3581 USD |
0.3750 USD |
0.3617 USD |
| 2025-12-20 |
0.3774 USD |
57,061.7683 ADA |
0.3769 USD |
0.3728 USD |
0.3807 USD |
0.3779 USD |
| 2025-12-19 |
0.3567 USD |
498,866.0274 ADA |
0.3518 USD |
0.3469 USD |
0.3788 USD |
0.3718 USD |
| 2025-12-18 |
0.3685 USD |
936,340.1306 ADA |
0.3674 USD |
0.3473 USD |
0.3789 USD |
0.3531 USD |
| 2025-12-17 |
0.3801 USD |
91,443.6325 ADA |
0.3856 USD |
0.3762 USD |
0.3873 USD |
0.3786 USD |
| 2025-12-16 |
0.3865 USD |
265,552.1669 ADA |
0.3887 USD |
0.3790 USD |
0.3920 USD |
0.3874 USD |
| 2025-12-15 |
0.3865 USD |
341,202.2441 ADA |
0.3966 USD |
0.3776 USD |
0.4063 USD |
0.3834 USD |
| 2025-12-14 |
0.4001 USD |
352,052.9296 ADA |
0.4108 USD |
0.3959 USD |
0.4110 USD |
0.3974 USD |
| 2025-12-13 |
0.4123 USD |
114,538.7607 ADA |
0.4099 USD |
0.4081 USD |
0.4160 USD |
0.4129 USD |
| 2025-12-12 |
0.4162 USD |
405,538.5219 ADA |
0.4257 USD |
0.4042 USD |
0.4292 USD |
0.4093 USD |
| 2025-12-11 |
0.4237 USD |
636,637.5145 ADA |
0.4542 USD |
0.4098 USD |
0.4542 USD |
0.4224 USD |
| 2025-12-10 |
0.4641 USD |
154,147.3611 ADA |
0.4717 USD |
0.4570 USD |
0.4748 USD |
0.4643 USD |
| 2025-12-09 |
0.4375 USD |
162,466.4702 ADA |
0.4330 USD |
0.4240 USD |
0.4482 USD |
0.4464 USD |
| 2025-12-08 |
0.4336 USD |
254,424.2849 ADA |
0.4161 USD |
0.4156 USD |
0.4419 USD |
0.4347 USD |
| 2025-12-07 |
0.4160 USD |
259,660.7558 ADA |
0.4141 USD |
0.4058 USD |
0.4209 USD |
0.4109 USD |
| 2025-12-06 |
0.4139 USD |
106,404.2130 ADA |
0.4146 USD |
0.4102 USD |
0.4194 USD |
0.4180 USD |
| 2025-12-05 |
0.4263 USD |
228,797.7001 ADA |
0.4400 USD |
0.4095 USD |
0.4427 USD |
0.4162 USD |
| 2025-12-04 |
0.4482 USD |
241,767.7551 ADA |
0.4510 USD |
0.4404 USD |
0.4559 USD |
0.4447 USD |
| 2025-12-03 |
0.4409 USD |
287,540.6024 ADA |
0.4351 USD |
0.4303 USD |
0.4469 USD |
0.4360 USD |
| 2025-12-02 |
0.4031 USD |
263,629.1209 ADA |
0.3868 USD |
0.3859 USD |
0.4300 USD |
0.4299 USD |
| 2025-12-01 |
0.3865 USD |
891,761.1941 ADA |
0.4154 USD |
0.3711 USD |
0.4160 USD |
0.3727 USD |
| 2025-11-30 |
0.4217 USD |
313,569.4588 ADA |
0.4156 USD |
0.4140 USD |
0.4277 USD |
0.4183 USD |
| 2025-11-29 |
0.4172 USD |
112,481.9908 ADA |
0.4206 USD |
0.4130 USD |
0.4222 USD |
0.4146 USD |
| 2025-11-28 |
0.4267 USD |
530,440.6446 ADA |
0.4332 USD |
0.4154 USD |
0.4371 USD |
0.4198 USD |
| 2025-11-27 |
0.4325 USD |
247,938.3899 ADA |
0.4365 USD |
0.4269 USD |
0.4391 USD |
0.4391 USD |
| 2025-11-26 |
0.4191 USD |
124,225.0589 ADA |
0.4230 USD |
0.4121 USD |
0.4291 USD |
0.4150 USD |
| 2025-11-25 |
0.4216 USD |
396,442.6694 ADA |
0.4279 USD |
0.4051 USD |
0.4297 USD |
0.4098 USD |
| 2025-11-24 |
0.4178 USD |
502,055.5783 ADA |
0.4090 USD |
0.4026 USD |
0.4339 USD |
0.4335 USD |
| 2025-11-23 |
0.4124 USD |
368,582.0095 ADA |
0.4056 USD |
0.4025 USD |
0.4191 USD |
0.4110 USD |
| 2025-11-22 |
0.4009 USD |
210,566.3406 ADA |
0.4099 USD |
0.3920 USD |
0.4139 USD |
0.3971 USD |
| 2025-11-21 |
0.4137 USD |
568,318.5559 ADA |
0.4342 USD |
0.3886 USD |
0.4396 USD |
0.3969 USD |
| 2025-11-20 |
0.4525 USD |
392,943.9203 ADA |
0.4633 USD |
0.4300 USD |
0.4720 USD |
0.4372 USD |
| 2025-11-19 |
0.4663 USD |
152,328.3650 ADA |
0.4755 USD |
0.4549 USD |
0.4786 USD |
0.4657 USD |
| 2025-11-18 |
0.4670 USD |
397,772.8577 ADA |
0.4673 USD |
0.4580 USD |
0.4731 USD |
0.4713 USD |
| 2025-11-17 |
0.4899 USD |
419,920.1342 ADA |
0.4860 USD |
0.4705 USD |
0.5004 USD |
0.4763 USD |