Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
0.4928 USD |
370,509.2011 ADA |
0.5037 USD |
0.4769 USD |
0.5094 USD |
0.4913 USD |
| 2025-11-15 |
0.5069 USD |
186,540.6805 ADA |
0.5019 USD |
0.5007 USD |
0.5158 USD |
0.5087 USD |
| 2025-11-14 |
0.5194 USD |
445,415.5846 ADA |
0.5284 USD |
0.5002 USD |
0.5312 USD |
0.5065 USD |
| 2025-11-13 |
0.5640 USD |
72,005.2231 ADA |
0.5460 USD |
0.5444 USD |
0.5715 USD |
0.5688 USD |
| 2025-11-12 |
0.5655 USD |
178,662.0034 ADA |
0.5583 USD |
0.5532 USD |
0.5812 USD |
0.5574 USD |
| 2025-11-11 |
0.5815 USD |
336,969.6933 ADA |
0.5933 USD |
0.5574 USD |
0.6067 USD |
0.5575 USD |
| 2025-11-10 |
0.5915 USD |
294,019.3559 ADA |
0.5770 USD |
0.5758 USD |
0.6026 USD |
0.5868 USD |
| 2025-11-09 |
0.5667 USD |
356,439.8706 ADA |
0.5691 USD |
0.5485 USD |
0.5837 USD |
0.5813 USD |
| 2025-11-08 |
0.5789 USD |
316,095.8470 ADA |
0.5784 USD |
0.5551 USD |
0.5925 USD |
0.5608 USD |
| 2025-11-07 |
0.5482 USD |
724,348.7960 ADA |
0.5318 USD |
0.5215 USD |
0.5866 USD |
0.5827 USD |
| 2025-11-06 |
0.5378 USD |
293,133.1473 ADA |
0.5440 USD |
0.5344 USD |
0.5461 USD |
0.5363 USD |
| 2025-11-05 |
0.5341 USD |
294,913.6902 ADA |
0.5224 USD |
0.4959 USD |
0.5493 USD |
0.5446 USD |
| 2025-11-04 |
0.5383 USD |
655,002.8014 ADA |
0.5524 USD |
0.5084 USD |
0.5630 USD |
0.5151 USD |
| 2025-11-03 |
0.5778 USD |
315,033.4583 ADA |
0.6115 USD |
0.5670 USD |
0.6115 USD |
0.5776 USD |
| 2025-11-02 |
0.6069 USD |
198,923.2718 ADA |
0.6135 USD |
0.5933 USD |
0.6194 USD |
0.6020 USD |
| 2025-11-01 |
0.6124 USD |
89,592.9297 ADA |
0.6099 USD |
0.6039 USD |
0.6181 USD |
0.6106 USD |
| 2025-10-31 |
0.6132 USD |
35,566.7304 ADA |
0.6024 USD |
0.6018 USD |
0.6199 USD |
0.6199 USD |
| 2025-10-30 |
0.6014 USD |
365,044.1178 ADA |
0.6414 USD |
0.5885 USD |
0.6489 USD |
0.5896 USD |
| 2025-10-29 |
0.6456 USD |
19,783.3107 ADA |
0.6453 USD |
0.6407 USD |
0.6512 USD |
0.6498 USD |
| 2025-10-28 |
0.6629 USD |
64,055.4965 ADA |
0.6668 USD |
0.6407 USD |
0.6744 USD |
0.6456 USD |
| 2025-10-27 |
0.6805 USD |
101,568.3298 ADA |
0.6809 USD |
0.6664 USD |
0.6923 USD |
0.6731 USD |
| 2025-10-26 |
0.6712 USD |
125,994.4441 ADA |
0.6541 USD |
0.6466 USD |
0.6788 USD |
0.6715 USD |
| 2025-10-25 |
0.6537 USD |
39,028.5059 ADA |
0.6568 USD |
0.6475 USD |
0.6598 USD |
0.6549 USD |
| 2025-10-24 |
0.6499 USD |
161,012.1741 ADA |
0.6436 USD |
0.6399 USD |
0.6626 USD |
0.6552 USD |
| 2025-10-23 |
0.6279 USD |
24,528.4686 ADA |
0.6237 USD |
0.6237 USD |
0.6426 USD |
0.6387 USD |
| 2025-10-22 |
0.6369 USD |
231,575.8968 ADA |
0.6428 USD |
0.6259 USD |
0.6478 USD |
0.6350 USD |
| 2025-10-21 |
0.6604 USD |
33,223.2627 ADA |
0.6637 USD |
0.6377 USD |
0.6863 USD |
0.6826 USD |
| 2025-10-20 |
0.6658 USD |
70,883.7349 ADA |
0.6532 USD |
0.6398 USD |
0.6760 USD |
0.6661 USD |
| 2025-10-19 |
0.6360 USD |
16,216.2641 ADA |
0.6365 USD |
0.6234 USD |
0.6459 USD |
0.6435 USD |
| 2025-10-18 |
0.6342 USD |
96,838.7347 ADA |
0.6264 USD |
0.6239 USD |
0.6417 USD |
0.6374 USD |
| 2025-10-17 |
0.6144 USD |
832,700.8190 ADA |
0.6451 USD |
0.5933 USD |
0.6565 USD |
0.6269 USD |
| 2025-10-16 |
0.6547 USD |
308,719.7121 ADA |
0.6691 USD |
0.6331 USD |
0.6855 USD |
0.6446 USD |
| 2025-10-15 |
0.6921 USD |
175,940.3193 ADA |
0.7003 USD |
0.6580 USD |
0.7150 USD |
0.6678 USD |
| 2025-10-14 |
0.6902 USD |
326,015.0357 ADA |
0.7300 USD |
0.6641 USD |
0.7351 USD |
0.6932 USD |
| 2025-10-13 |
0.7113 USD |
750,323.6060 ADA |
0.6987 USD |
0.6928 USD |
0.7316 USD |
0.7178 USD |
| 2025-10-12 |
0.6838 USD |
542,447.9662 ADA |
0.6323 USD |
0.6213 USD |
0.7086 USD |
0.6947 USD |
| 2025-10-11 |
0.6493 USD |
1,241,768.9773 ADA |
0.6389 USD |
0.6109 USD |
0.6843 USD |
0.6113 USD |
| 2025-10-10 |
0.8099 USD |
238,045.1678 ADA |
0.8160 USD |
0.7780 USD |
0.8249 USD |
0.7844 USD |
| 2025-10-09 |
0.8213 USD |
106,977.3976 ADA |
0.8399 USD |
0.8037 USD |
0.8399 USD |
0.8140 USD |
| 2025-10-08 |
0.8248 USD |
391,243.4343 ADA |
0.8210 USD |
0.8097 USD |
0.8517 USD |
0.8370 USD |
| 2025-10-07 |
0.8406 USD |
346,101.7054 ADA |
0.8727 USD |
0.8255 USD |
0.8756 USD |
0.8280 USD |
| 2025-10-06 |
0.8632 USD |
169,145.4944 ADA |
0.8365 USD |
0.8320 USD |
0.8804 USD |
0.8724 USD |
| 2025-10-05 |
0.8635 USD |
80,215.4719 ADA |
0.8401 USD |
0.8356 USD |
0.8807 USD |
0.8523 USD |
| 2025-10-04 |
0.8527 USD |
69,771.9034 ADA |
0.8656 USD |
0.8404 USD |
0.8685 USD |
0.8489 USD |
| 2025-10-03 |
0.8611 USD |
110,821.4473 ADA |
0.8708 USD |
0.8536 USD |
0.8708 USD |
0.8551 USD |
| 2025-10-02 |
0.8667 USD |
340,427.5264 ADA |
0.8517 USD |
0.8369 USD |
0.8782 USD |
0.8681 USD |
| 2025-10-01 |
0.8471 USD |
207,613.7281 ADA |
0.8094 USD |
0.7971 USD |
0.8476 USD |
0.8458 USD |
| 2025-09-30 |
0.7889 USD |
74,372.2461 ADA |
0.8059 USD |
0.7800 USD |
0.8083 USD |
0.8016 USD |
| 2025-09-29 |
0.8011 USD |
31,658.2266 ADA |
0.8091 USD |
0.7897 USD |
0.8097 USD |
0.8095 USD |
| 2025-09-28 |
0.7784 USD |
133,249.0186 ADA |
0.7823 USD |
0.7667 USD |
0.7996 USD |
0.7956 USD |