Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
0.7863 USD |
54,070.9851 ADA |
0.7930 USD |
0.7783 USD |
0.7959 USD |
0.7871 USD |
| 2025-09-26 |
0.7942 USD |
135,088.4366 ADA |
0.7661 USD |
0.7597 USD |
0.7980 USD |
0.7933 USD |
| 2025-09-25 |
0.7886 USD |
143,333.7104 ADA |
0.8139 USD |
0.7701 USD |
0.8152 USD |
0.7848 USD |
| 2025-09-24 |
0.8070 USD |
74,610.5273 ADA |
0.8081 USD |
0.7909 USD |
0.8254 USD |
0.8245 USD |
| 2025-09-23 |
0.8219 USD |
211,866.0621 ADA |
0.8264 USD |
0.8045 USD |
0.8299 USD |
0.8137 USD |
| 2025-09-22 |
0.8244 USD |
706,349.5938 ADA |
0.8848 USD |
0.7910 USD |
0.8886 USD |
0.8264 USD |
| 2025-09-21 |
0.8854 USD |
92,164.5115 ADA |
0.8944 USD |
0.8787 USD |
0.9015 USD |
0.8889 USD |
| 2025-09-20 |
0.8974 USD |
45,350.3812 ADA |
0.8915 USD |
0.8886 USD |
0.9083 USD |
0.8973 USD |
| 2025-09-19 |
0.9066 USD |
282,170.6948 ADA |
0.9271 USD |
0.8894 USD |
0.9357 USD |
0.8894 USD |
| 2025-09-18 |
0.9178 USD |
219,324.2343 ADA |
0.9152 USD |
0.9002 USD |
0.9378 USD |
0.9249 USD |
| 2025-09-17 |
0.8871 USD |
180,134.6916 ADA |
0.8811 USD |
0.8615 USD |
0.8956 USD |
0.8826 USD |
| 2025-09-16 |
0.8727 USD |
199,954.7849 ADA |
0.8637 USD |
0.8549 USD |
0.8847 USD |
0.8829 USD |
| 2025-09-15 |
0.8625 USD |
257,728.2996 ADA |
0.8899 USD |
0.8546 USD |
0.9042 USD |
0.8607 USD |
| 2025-09-14 |
0.9006 USD |
191,344.6810 ADA |
0.9286 USD |
0.8781 USD |
0.9292 USD |
0.8901 USD |
| 2025-09-13 |
0.9316 USD |
263,440.7427 ADA |
0.9167 USD |
0.9167 USD |
0.9531 USD |
0.9465 USD |
| 2025-09-12 |
0.8952 USD |
236,317.1552 ADA |
0.8939 USD |
0.8814 USD |
0.9162 USD |
0.9142 USD |
| 2025-09-11 |
0.8827 USD |
177,103.8149 ADA |
0.8855 USD |
0.8663 USD |
0.8970 USD |
0.8803 USD |
| 2025-09-10 |
0.8786 USD |
367,660.9969 ADA |
0.8660 USD |
0.8611 USD |
0.8958 USD |
0.8851 USD |
| 2025-09-09 |
0.8772 USD |
384,315.9435 ADA |
0.8674 USD |
0.8525 USD |
0.8939 USD |
0.8612 USD |
| 2025-09-08 |
0.8550 USD |
213,179.5892 ADA |
0.8364 USD |
0.8314 USD |
0.8694 USD |
0.8659 USD |
| 2025-09-07 |
0.8292 USD |
75,942.1812 ADA |
0.8192 USD |
0.8192 USD |
0.8383 USD |
0.8315 USD |
| 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 |