Crypto exchange Bitfinex

Market Cardano (ADA) / USD

Identifier on Bitfinex: tADAUSD
Price
Date Price Volume Open Low High Close
2025-02-28 0.6143 USD 3,537,255.6668 ADA 0.6470 USD 0.5820 USD 0.6481 USD 0.6338 USD
2025-02-27 0.6794 USD 575,881.6471 ADA 0.6497 USD 0.6429 USD 0.6820 USD 0.6780 USD
2025-02-26 0.6660 USD 2,504,708.6824 ADA 0.6861 USD 0.6327 USD 0.6972 USD 0.6478 USD
2025-02-25 0.6638 USD 5,273,776.3645 ADA 0.6839 USD 0.6322 USD 0.6970 USD 0.6933 USD
2025-02-24 0.7274 USD 1,785,135.0939 ADA 0.7710 USD 0.6707 USD 0.7790 USD 0.6925 USD
2025-02-23 0.7709 USD 779,756.4619 ADA 0.7743 USD 0.7608 USD 0.7899 USD 0.7671 USD
2025-02-22 0.7726 USD 504,654.2082 ADA 0.7610 USD 0.7587 USD 0.7859 USD 0.7779 USD
2025-02-21 0.7936 USD 778,969.7781 ADA 0.8044 USD 0.7527 USD 0.8194 USD 0.7558 USD
2025-02-20 0.7880 USD 506,099.5786 ADA 0.7755 USD 0.7731 USD 0.8018 USD 0.8013 USD
2025-02-19 0.7589 USD 1,690,349.3219 ADA 0.7549 USD 0.7320 USD 0.7777 USD 0.7634 USD
2025-02-18 0.7735 USD 1,407,692.7556 ADA 0.8132 USD 0.7382 USD 0.8145 USD 0.7442 USD
2025-02-17 0.8156 USD 2,622,005.2531 ADA 0.7744 USD 0.7731 USD 0.8297 USD 0.8184 USD
2025-02-16 0.7805 USD 333,818.4960 ADA 0.7802 USD 0.7619 USD 0.7895 USD 0.7725 USD
2025-02-15 0.7996 USD 494,028.2268 ADA 0.7987 USD 0.7800 USD 0.8144 USD 0.7854 USD
2025-02-14 0.8093 USD 1,231,960.9734 ADA 0.8118 USD 0.7890 USD 0.8291 USD 0.7981 USD
2025-02-13 0.7849 USD 926,132.9616 ADA 0.8002 USD 0.7688 USD 0.8040 USD 0.7906 USD
2025-02-12 0.7776 USD 2,549,324.6641 ADA 0.7808 USD 0.7488 USD 0.8089 USD 0.7951 USD
2025-02-11 0.7784 USD 4,931,354.4940 ADA 0.7122 USD 0.7108 USD 0.8221 USD 0.7601 USD
2025-02-10 0.7022 USD 524,658.8482 ADA 0.6821 USD 0.6643 USD 0.7183 USD 0.7059 USD
2025-02-09 0.6818 USD 1,029,575.3586 ADA 0.7009 USD 0.6519 USD 0.7169 USD 0.6822 USD
2025-02-08 0.6997 USD 926,125.1137 ADA 0.7075 USD 0.6823 USD 0.7183 USD 0.7032 USD
2025-02-07 0.7338 USD 639,898.4862 ADA 0.7052 USD 0.7048 USD 0.7531 USD 0.7177 USD
2025-02-06 0.7228 USD 1,376,367.6375 ADA 0.7375 USD 0.6985 USD 0.7661 USD 0.7184 USD
2025-02-05 0.7501 USD 1,224,946.6489 ADA 0.7415 USD 0.7278 USD 0.7761 USD 0.7482 USD
2025-02-04 0.7550 USD 2,115,276.8296 ADA 0.8141 USD 0.7143 USD 0.8201 USD 0.7419 USD
2025-02-03 0.7039 USD 9,849,030.0904 ADA 0.8045 USD 0.5095 USD 0.8249 USD 0.8081 USD
2025-02-02 0.8539 USD 10,103,015.3304 ADA 0.8964 USD 0.7854 USD 0.9122 USD 0.8005 USD
2025-02-01 0.9347 USD 296,591.8857 ADA 0.9437 USD 0.9187 USD 0.9576 USD 0.9276 USD
2025-01-31 0.9607 USD 831,670.2558 ADA 0.9608 USD 0.9360 USD 0.9873 USD 0.9517 USD
2025-01-30 0.9670 USD 360,598.5036 ADA 0.9416 USD 0.9383 USD 0.9888 USD 0.9671 USD
2025-01-29 0.9323 USD 1,132,621.0900 ADA 0.9170 USD 0.9017 USD 0.9610 USD 0.9489 USD
2025-01-28 0.9536 USD 1,043,276.8238 ADA 0.9356 USD 0.9266 USD 0.9698 USD 0.9472 USD
2025-01-27 0.8995 USD 2,003,210.7302 ADA 0.9516 USD 0.8581 USD 0.9591 USD 0.8990 USD
2025-01-26 0.9899 USD 355,064.5151 ADA 0.9755 USD 0.9745 USD 1.0003 USD 0.9963 USD
2025-01-25 0.9806 USD 358,461.6134 ADA 0.9705 USD 0.9640 USD 0.9918 USD 0.9824 USD
2025-01-24 0.9862 USD 545,039.9270 ADA 0.9888 USD 0.9648 USD 1.0100 USD 0.9699 USD
2025-01-23 0.9948 USD 816,700.7358 ADA 0.9844 USD 0.9510 USD 1.0117 USD 0.9834 USD
2025-01-22 1.0011 USD 505,233.9599 ADA 1.0047 USD 0.9782 USD 1.0195 USD 1.0027 USD
2025-01-21 0.9855 USD 4,279,864.5044 ADA 1.0095 USD 0.9510 USD 1.0280 USD 1.0068 USD
2025-01-20 1.0299 USD 5,492,819.7787 ADA 0.9927 USD 0.9604 USD 1.1009 USD 1.0303 USD
2025-01-19 1.0423 USD 3,584,275.1208 ADA 1.1043 USD 0.9700 USD 1.1516 USD 0.9966 USD
2025-01-18 1.0617 USD 1,441,299.0582 ADA 1.1334 USD 1.0479 USD 1.1459 USD 1.0625 USD
2025-01-17 1.1334 USD 1,316,158.9884 ADA 1.0929 USD 1.0883 USD 1.1653 USD 1.1527 USD
2025-01-16 1.0853 USD 1,343,681.1224 ADA 1.0779 USD 1.0266 USD 1.1446 USD 1.1322 USD
2025-01-15 1.0344 USD 2,020,070.3273 ADA 1.0011 USD 0.9884 USD 1.0831 USD 1.0600 USD
2025-01-14 0.9804 USD 1,214,399.6151 ADA 0.9477 USD 0.9403 USD 1.0122 USD 0.9993 USD
2025-01-13 0.9186 USD 1,469,366.3910 ADA 0.9676 USD 0.8783 USD 0.9927 USD 0.9553 USD
2025-01-12 1.0094 USD 603,205.2851 ADA 0.9970 USD 0.9740 USD 1.0380 USD 0.9760 USD
2025-01-11 1.0079 USD 558,782.6552 ADA 0.9323 USD 0.9147 USD 1.0142 USD 1.0058 USD
2025-01-10 0.9397 USD 669,438.6645 ADA 0.9103 USD 0.9056 USD 0.9756 USD 0.9428 USD