Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.8228 USD |
138,856.1527 ADA |
0.8304 USD |
0.8165 USD |
0.8343 USD |
0.8211 USD |
| 2025-09-05 |
0.8303 USD |
437,963.9493 ADA |
0.8109 USD |
0.8073 USD |
0.8512 USD |
0.8357 USD |
| 2025-09-04 |
0.8178 USD |
434,973.4656 ADA |
0.8388 USD |
0.8044 USD |
0.8432 USD |
0.8049 USD |
| 2025-09-03 |
0.8382 USD |
79,828.8323 ADA |
0.8376 USD |
0.8279 USD |
0.8442 USD |
0.8431 USD |
| 2025-09-02 |
0.8138 USD |
109,844.5657 ADA |
0.8022 USD |
0.8008 USD |
0.8280 USD |
0.8186 USD |
| 2025-09-01 |
0.8233 USD |
189,286.4223 ADA |
0.8116 USD |
0.7964 USD |
0.8432 USD |
0.8175 USD |
| 2025-08-31 |
0.8252 USD |
56,178.8536 ADA |
0.8243 USD |
0.8196 USD |
0.8389 USD |
0.8234 USD |
| 2025-08-30 |
0.8254 USD |
94,017.0453 ADA |
0.8283 USD |
0.8065 USD |
0.8443 USD |
0.8185 USD |
| 2025-08-29 |
0.8284 USD |
177,512.5750 ADA |
0.8594 USD |
0.8180 USD |
0.8671 USD |
0.8315 USD |
| 2025-08-28 |
0.8611 USD |
198,377.4225 ADA |
0.8519 USD |
0.8430 USD |
0.8818 USD |
0.8486 USD |
| 2025-08-27 |
0.8687 USD |
291,691.9539 ADA |
0.8681 USD |
0.8540 USD |
0.8791 USD |
0.8678 USD |
| 2025-08-26 |
0.8532 USD |
386,643.3812 ADA |
0.8385 USD |
0.8281 USD |
0.8753 USD |
0.8687 USD |
| 2025-08-25 |
0.8915 USD |
365,899.9561 ADA |
0.9109 USD |
0.8570 USD |
0.9269 USD |
0.8712 USD |
| 2025-08-24 |
0.9052 USD |
105,049.2323 ADA |
0.9158 USD |
0.8899 USD |
0.9220 USD |
0.9002 USD |
| 2025-08-23 |
0.9196 USD |
273,915.2411 ADA |
0.9327 USD |
0.8922 USD |
0.9390 USD |
0.9160 USD |
| 2025-08-22 |
0.9005 USD |
652,430.2528 ADA |
0.8539 USD |
0.8244 USD |
0.9426 USD |
0.9390 USD |
| 2025-08-21 |
0.8841 USD |
22,186.1562 ADA |
0.8830 USD |
0.8694 USD |
0.8936 USD |
0.8694 USD |
| 2025-08-20 |
0.8543 USD |
181,037.8143 ADA |
0.8488 USD |
0.8384 USD |
0.8650 USD |
0.8574 USD |
| 2025-08-19 |
0.8863 USD |
654,943.1702 ADA |
0.9251 USD |
0.8525 USD |
0.9552 USD |
0.8592 USD |
| 2025-08-18 |
0.9206 USD |
513,070.3225 ADA |
0.9630 USD |
0.8927 USD |
0.9680 USD |
0.9328 USD |
| 2025-08-17 |
0.9569 USD |
331,132.5232 ADA |
0.9172 USD |
0.9066 USD |
0.9882 USD |
0.9567 USD |
| 2025-08-16 |
0.9642 USD |
98,366.2342 ADA |
0.9505 USD |
0.9465 USD |
0.9795 USD |
0.9610 USD |
| 2025-08-15 |
0.9368 USD |
533,705.7450 ADA |
0.9239 USD |
0.9139 USD |
0.9642 USD |
0.9453 USD |
| 2025-08-14 |
0.9543 USD |
1,310,210.6230 ADA |
0.9159 USD |
0.8827 USD |
1.0182 USD |
0.9369 USD |
| 2025-08-13 |
0.8725 USD |
1,191,808.2461 ADA |
0.8420 USD |
0.8330 USD |
0.8870 USD |
0.8678 USD |
| 2025-08-12 |
0.8054 USD |
411,696.3414 ADA |
0.7731 USD |
0.7692 USD |
0.8577 USD |
0.8409 USD |
| 2025-08-11 |
0.8071 USD |
311,758.4299 ADA |
0.8022 USD |
0.7680 USD |
0.8334 USD |
0.7746 USD |
| 2025-08-10 |
0.8071 USD |
144,929.6974 ADA |
0.8010 USD |
0.7861 USD |
0.8345 USD |
0.8005 USD |
| 2025-08-09 |
0.8044 USD |
323,993.9156 ADA |
0.7921 USD |
0.7907 USD |
0.8204 USD |
0.8038 USD |
| 2025-08-08 |
0.7979 USD |
13,582,940.1921 ADA |
0.7897 USD |
0.7767 USD |
0.8067 USD |
0.7973 USD |
| 2025-08-07 |
0.7592 USD |
672,901.6303 ADA |
0.7427 USD |
0.7349 USD |
0.7895 USD |
0.7855 USD |
| 2025-08-06 |
0.7287 USD |
232,954.1219 ADA |
0.7234 USD |
0.7104 USD |
0.7484 USD |
0.7416 USD |
| 2025-08-05 |
0.7397 USD |
850,122.5527 ADA |
0.7560 USD |
0.7147 USD |
0.7600 USD |
0.7280 USD |
| 2025-08-04 |
0.7423 USD |
225,371.0321 ADA |
0.7285 USD |
0.7273 USD |
0.7593 USD |
0.7550 USD |
| 2025-08-03 |
0.7225 USD |
235,401.8887 ADA |
0.7006 USD |
0.6899 USD |
0.7307 USD |
0.7275 USD |
| 2025-08-02 |
0.7038 USD |
426,248.6581 ADA |
0.7157 USD |
0.6861 USD |
0.7286 USD |
0.6964 USD |
| 2025-08-01 |
0.7285 USD |
8,366,631.6790 ADA |
0.7399 USD |
0.6971 USD |
0.7405 USD |
0.7158 USD |
| 2025-07-31 |
0.7516 USD |
356,085.9341 ADA |
0.7644 USD |
0.7444 USD |
0.7899 USD |
0.7472 USD |
| 2025-07-30 |
0.7588 USD |
1,190,267.2962 ADA |
0.7830 USD |
0.7315 USD |
0.7893 USD |
0.7582 USD |
| 2025-07-29 |
0.7834 USD |
496,471.6483 ADA |
0.7929 USD |
0.7700 USD |
0.8099 USD |
0.7854 USD |
| 2025-07-28 |
0.8273 USD |
704,340.2909 ADA |
0.8318 USD |
0.7876 USD |
0.8571 USD |
0.7936 USD |
| 2025-07-27 |
0.8288 USD |
134,234.9698 ADA |
0.8202 USD |
0.8157 USD |
0.8404 USD |
0.8310 USD |
| 2025-07-26 |
0.8269 USD |
103,648.2704 ADA |
0.8161 USD |
0.8141 USD |
0.8392 USD |
0.8248 USD |
| 2025-07-25 |
0.8009 USD |
696,482.5603 ADA |
0.8040 USD |
0.7753 USD |
0.8170 USD |
0.8137 USD |
| 2025-07-24 |
0.8043 USD |
1,343,527.2127 ADA |
0.8125 USD |
0.7624 USD |
0.8377 USD |
0.8051 USD |
| 2025-07-23 |
0.8235 USD |
1,419,964.0937 ADA |
0.9025 USD |
0.7862 USD |
0.9028 USD |
0.8156 USD |
| 2025-07-22 |
0.8805 USD |
639,184.7709 ADA |
0.8904 USD |
0.8530 USD |
0.9099 USD |
0.8886 USD |
| 2025-07-21 |
0.8846 USD |
759,467.1706 ADA |
0.8575 USD |
0.8414 USD |
0.9350 USD |
0.8816 USD |
| 2025-07-20 |
0.8612 USD |
293,804.2470 ADA |
0.8299 USD |
0.8234 USD |
0.8782 USD |
0.8553 USD |
| 2025-07-19 |
0.8239 USD |
328,470.8594 ADA |
0.8169 USD |
0.8024 USD |
0.8381 USD |
0.8230 USD |