Crypto exchange Bitfinex

Market Cardano (ADA) / USD

Identifier on Bitfinex: tADAUSD
Date Price Volume Open Low High Close
2024-09-10 0.3434 USD 928,396.1269 ADA 0.3435 USD 0.3380 USD 0.3461 USD 0.3434 USD
2024-09-09 0.3440 USD 1,067,831.2460 ADA 0.3403 USD 0.3384 USD 0.3496 USD 0.3442 USD
2024-09-08 0.3355 USD 1,796,039.7102 ADA 0.3262 USD 0.3247 USD 0.3419 USD 0.3371 USD
2024-09-07 0.3254 USD 1,606,544.2548 ADA 0.3160 USD 0.3160 USD 0.3287 USD 0.3254 USD
2024-09-06 0.3213 USD 1,539,379.4930 ADA 0.3258 USD 0.3040 USD 0.3326 USD 0.3157 USD
2024-09-05 0.3256 USD 2,398,436.2093 ADA 0.3241 USD 0.3205 USD 0.3404 USD 0.3258 USD
2024-09-04 0.3235 USD 2,012,822.2577 ADA 0.3193 USD 0.3066 USD 0.3298 USD 0.3235 USD
2024-09-03 0.3273 USD 685,228.2167 ADA 0.3362 USD 0.3205 USD 0.3404 USD 0.3242 USD
2024-09-02 0.3321 USD 501,887.6357 ADA 0.3329 USD 0.3262 USD 0.3382 USD 0.3372 USD
2024-09-01 0.3412 USD 1,214,425.1952 ADA 0.3458 USD 0.3350 USD 0.3468 USD 0.3373 USD
2024-08-31 0.3487 USD 1,054,469.4979 ADA 0.3479 USD 0.3458 USD 0.3515 USD 0.3462 USD
2024-08-30 0.3531 USD 3,279,766.6433 ADA 0.3587 USD 0.3384 USD 0.3627 USD 0.3486 USD
2024-08-29 0.3575 USD 1,805,599.8963 ADA 0.3515 USD 0.3498 USD 0.3685 USD 0.3561 USD
2024-08-28 0.3519 USD 1,202,137.9252 ADA 0.3506 USD 0.3413 USD 0.3616 USD 0.3516 USD
2024-08-27 0.3661 USD 1,562,827.9397 ADA 0.3669 USD 0.3437 USD 0.3734 USD 0.3500 USD
2024-08-26 0.3781 USD 1,095,610.5055 ADA 0.3858 USD 0.3669 USD 0.3882 USD 0.3678 USD
2024-08-25 0.3859 USD 1,153,839.4231 ADA 0.3941 USD 0.3780 USD 0.3948 USD 0.3873 USD
2024-08-24 0.3939 USD 594,554.8091 ADA 0.3918 USD 0.3887 USD 0.4023 USD 0.4016 USD
2024-08-23 0.3820 USD 3,604,713.3280 ADA 0.3777 USD 0.3747 USD 0.3939 USD 0.3905 USD
2024-08-22 0.3703 USD 1,205,765.5853 ADA 0.3698 USD 0.3650 USD 0.3764 USD 0.3715 USD
2024-08-21 0.3571 USD 2,180,884.4637 ADA 0.3451 USD 0.3436 USD 0.3700 USD 0.3695 USD
2024-08-20 0.3433 USD 595,179.3972 ADA 0.3374 USD 0.3364 USD 0.3491 USD 0.3487 USD
2024-08-19 0.3379 USD 546,226.6886 ADA 0.3342 USD 0.3285 USD 0.3384 USD 0.3380 USD
2024-08-18 0.3360 USD 513,570.0398 ADA 0.3380 USD 0.3335 USD 0.3405 USD 0.3355 USD
2024-08-17 0.3332 USD 338,959.0745 ADA 0.3305 USD 0.3280 USD 0.3395 USD 0.3364 USD
2024-08-16 0.3323 USD 2,035,667.9489 ADA 0.3252 USD 0.3208 USD 0.3459 USD 0.3340 USD
2024-08-15 0.3354 USD 1,086,505.0390 ADA 0.3364 USD 0.3226 USD 0.3419 USD 0.3232 USD
2024-08-14 0.3388 USD 451,675.9905 ADA 0.3399 USD 0.3317 USD 0.3459 USD 0.3348 USD
2024-08-13 0.3373 USD 819,509.4413 ADA 0.3396 USD 0.3315 USD 0.3417 USD 0.3388 USD
2024-08-12 0.3356 USD 1,594,354.0571 ADA 0.3291 USD 0.3272 USD 0.3458 USD 0.3393 USD
2024-08-11 0.3477 USD 566,629.6938 ADA 0.3462 USD 0.3393 USD 0.3571 USD 0.3406 USD
2024-08-10 0.3482 USD 750,173.0245 ADA 0.3491 USD 0.3452 USD 0.3530 USD 0.3481 USD
2024-08-09 0.3469 USD 1,490,465.4848 ADA 0.3513 USD 0.3374 USD 0.3552 USD 0.3474 USD
2024-08-08 0.3407 USD 976,034.2766 ADA 0.3239 USD 0.3193 USD 0.3454 USD 0.3402 USD
2024-08-07 0.3307 USD 1,496,489.5684 ADA 0.3308 USD 0.3165 USD 0.3414 USD 0.3190 USD
2024-08-06 0.3295 USD 2,134,474.0675 ADA 0.3128 USD 0.3128 USD 0.3375 USD 0.3329 USD
2024-08-05 0.3048 USD 5,932,309.5406 ADA 0.3452 USD 0.2770 USD 0.3468 USD 0.3201 USD
2024-08-04 0.3576 USD 1,076,235.7529 ADA 0.3635 USD 0.3434 USD 0.3682 USD 0.3446 USD
2024-08-03 0.3667 USD 859,083.2790 ADA 0.3648 USD 0.3539 USD 0.3735 USD 0.3711 USD
2024-08-02 0.3774 USD 2,470,948.8778 ADA 0.3943 USD 0.3584 USD 0.3957 USD 0.3662 USD
2024-08-01 0.3909 USD 1,810,344.4095 ADA 0.3890 USD 0.3688 USD 0.3967 USD 0.3902 USD
2024-07-31 0.4039 USD 1,051,616.3416 ADA 0.4021 USD 0.4000 USD 0.4084 USD 0.4028 USD
2024-07-30 0.4036 USD 1,335,903.9826 ADA 0.4036 USD 0.3950 USD 0.4080 USD 0.4011 USD
2024-07-29 0.4177 USD 794,542.2697 ADA 0.4082 USD 0.4055 USD 0.4283 USD 0.4124 USD
2024-07-28 0.4123 USD 386,820.5426 ADA 0.4166 USD 0.4063 USD 0.4215 USD 0.4069 USD
2024-07-27 0.4220 USD 1,780,393.9544 ADA 0.4180 USD 0.4146 USD 0.4304 USD 0.4219 USD
2024-07-26 0.4101 USD 1,290,581.8117 ADA 0.3954 USD 0.3954 USD 0.4177 USD 0.4158 USD
2024-07-25 0.3934 USD 3,126,436.3148 ADA 0.4068 USD 0.3821 USD 0.4090 USD 0.3934 USD
2024-07-24 0.4137 USD 3,259,105.6921 ADA 0.4107 USD 0.4050 USD 0.4227 USD 0.4074 USD
2024-07-23 0.4165 USD 3,028,624.0726 ADA 0.4268 USD 0.4035 USD 0.4305 USD 0.4118 USD