Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.8538 USD |
1,587,230.6840 ADA |
0.8232 USD |
0.7965 USD |
0.8958 USD |
0.7968 USD |
| 2025-07-17 |
0.7902 USD |
1,526,218.6983 ADA |
0.7651 USD |
0.7408 USD |
0.8250 USD |
0.8098 USD |
| 2025-07-16 |
0.7517 USD |
282,691.9148 ADA |
0.7448 USD |
0.7357 USD |
0.7607 USD |
0.7470 USD |
| 2025-07-15 |
0.7322 USD |
1,106,275.0680 ADA |
0.7342 USD |
0.7108 USD |
0.7473 USD |
0.7363 USD |
| 2025-07-14 |
0.7503 USD |
857,034.9346 ADA |
0.7423 USD |
0.7209 USD |
0.7666 USD |
0.7350 USD |
| 2025-07-13 |
0.7364 USD |
652,541.4129 ADA |
0.7063 USD |
0.7047 USD |
0.7550 USD |
0.7416 USD |
| 2025-07-12 |
0.7042 USD |
252,553.9550 ADA |
0.7088 USD |
0.6868 USD |
0.7366 USD |
0.7035 USD |
| 2025-07-11 |
0.7223 USD |
1,817,379.5197 ADA |
0.6761 USD |
0.6686 USD |
0.7771 USD |
0.7302 USD |
| 2025-07-10 |
0.6551 USD |
1,410,182.4171 ADA |
0.6246 USD |
0.6181 USD |
0.6598 USD |
0.6549 USD |
| 2025-07-09 |
0.6214 USD |
2,653,046.8939 ADA |
0.5884 USD |
0.5846 USD |
0.6257 USD |
0.6225 USD |
| 2025-07-08 |
0.5883 USD |
1,117,575.6683 ADA |
0.5813 USD |
0.5729 USD |
0.5888 USD |
0.5872 USD |
| 2025-07-07 |
0.5852 USD |
141,053.9024 ADA |
0.5838 USD |
0.5767 USD |
0.5952 USD |
0.5850 USD |
| 2025-07-06 |
0.5863 USD |
53,030.3835 ADA |
0.5760 USD |
0.5716 USD |
0.5871 USD |
0.5871 USD |
| 2025-07-05 |
0.5778 USD |
94,636.6702 ADA |
0.5753 USD |
0.5701 USD |
0.5836 USD |
0.5771 USD |
| 2025-07-04 |
0.5778 USD |
137,570.3571 ADA |
0.6016 USD |
0.5650 USD |
0.6044 USD |
0.5675 USD |
| 2025-07-03 |
0.6007 USD |
170,192.1653 ADA |
0.5852 USD |
0.5836 USD |
0.6127 USD |
0.6014 USD |
| 2025-07-02 |
0.5854 USD |
424,249.4652 ADA |
0.5447 USD |
0.5402 USD |
0.6000 USD |
0.5973 USD |
| 2025-07-01 |
0.5572 USD |
326,855.4631 ADA |
0.5728 USD |
0.5375 USD |
0.5769 USD |
0.5413 USD |
| 2025-06-30 |
0.5704 USD |
296,370.1941 ADA |
0.5791 USD |
0.5568 USD |
0.5908 USD |
0.5758 USD |
| 2025-06-29 |
0.5613 USD |
76,029.0041 ADA |
0.5660 USD |
0.5555 USD |
0.5685 USD |
0.5670 USD |
| 2025-06-28 |
0.5613 USD |
50,189.6055 ADA |
0.5588 USD |
0.5553 USD |
0.5689 USD |
0.5662 USD |
| 2025-06-27 |
0.5557 USD |
57,685.9657 ADA |
0.5552 USD |
0.5503 USD |
0.5611 USD |
0.5515 USD |
| 2025-06-26 |
0.5613 USD |
89,774.0528 ADA |
0.5688 USD |
0.5495 USD |
0.5805 USD |
0.5540 USD |
| 2025-06-25 |
0.5813 USD |
146,951.3016 ADA |
0.5875 USD |
0.5756 USD |
0.5907 USD |
0.5815 USD |
| 2025-06-24 |
0.5863 USD |
350,539.8060 ADA |
0.5842 USD |
0.5776 USD |
0.5944 USD |
0.5873 USD |
| 2025-06-23 |
0.5462 USD |
223,173.7761 ADA |
0.5421 USD |
0.5297 USD |
0.5573 USD |
0.5532 USD |
| 2025-06-22 |
0.5305 USD |
751,504.7702 ADA |
0.5572 USD |
0.5216 USD |
0.5643 USD |
0.5281 USD |
| 2025-06-21 |
0.5668 USD |
508,696.8782 ADA |
0.5784 USD |
0.5640 USD |
0.5883 USD |
0.5652 USD |
| 2025-06-20 |
0.5963 USD |
36,236.0049 ADA |
0.6045 USD |
0.5874 USD |
0.6075 USD |
0.6025 USD |
| 2025-06-19 |
0.6019 USD |
95,178.8667 ADA |
0.6048 USD |
0.5906 USD |
0.6117 USD |
0.6025 USD |
| 2025-06-18 |
0.6074 USD |
177,331.7822 ADA |
0.6122 USD |
0.6002 USD |
0.6223 USD |
0.6071 USD |
| 2025-06-17 |
0.6206 USD |
225,761.1027 ADA |
0.6282 USD |
0.6000 USD |
0.6424 USD |
0.6084 USD |
| 2025-06-16 |
0.6433 USD |
98,939.1444 ADA |
0.6345 USD |
0.6268 USD |
0.6507 USD |
0.6468 USD |
| 2025-06-15 |
0.6275 USD |
69,043.2940 ADA |
0.6249 USD |
0.6220 USD |
0.6342 USD |
0.6279 USD |
| 2025-06-14 |
0.6302 USD |
212,909.6990 ADA |
0.6417 USD |
0.6138 USD |
0.6427 USD |
0.6259 USD |
| 2025-06-13 |
0.6312 USD |
1,087,783.4701 ADA |
0.6579 USD |
0.6174 USD |
0.6579 USD |
0.6302 USD |
| 2025-06-12 |
0.6863 USD |
141,573.2992 ADA |
0.6962 USD |
0.6663 USD |
0.6990 USD |
0.6698 USD |
| 2025-06-11 |
0.7175 USD |
398,985.5706 ADA |
0.7155 USD |
0.7081 USD |
0.7300 USD |
0.7258 USD |
| 2025-06-10 |
0.7028 USD |
89,019.7250 ADA |
0.7056 USD |
0.6888 USD |
0.7163 USD |
0.6915 USD |
| 2025-06-09 |
0.6714 USD |
106,336.2788 ADA |
0.6711 USD |
0.6570 USD |
0.6779 USD |
0.6710 USD |
| 2025-06-08 |
0.6639 USD |
189,118.0518 ADA |
0.6643 USD |
0.6521 USD |
0.6796 USD |
0.6775 USD |
| 2025-06-07 |
0.6671 USD |
53,156.3168 ADA |
0.6568 USD |
0.6500 USD |
0.6711 USD |
0.6656 USD |
| 2025-06-06 |
0.6492 USD |
154,699.3531 ADA |
0.6262 USD |
0.6250 USD |
0.6729 USD |
0.6626 USD |
| 2025-06-05 |
0.6699 USD |
493,609.9840 ADA |
0.6647 USD |
0.6569 USD |
0.6899 USD |
0.6628 USD |
| 2025-06-04 |
0.6937 USD |
319,698.7413 ADA |
0.6834 USD |
0.6704 USD |
0.7027 USD |
0.6746 USD |
| 2025-06-03 |
0.6905 USD |
352,668.3848 ADA |
0.6890 USD |
0.6737 USD |
0.7071 USD |
0.6848 USD |
| 2025-06-02 |
0.6895 USD |
531,806.9821 ADA |
0.6854 USD |
0.6638 USD |
0.6919 USD |
0.6901 USD |
| 2025-06-01 |
0.6669 USD |
91,402.8023 ADA |
0.6848 USD |
0.6548 USD |
0.6852 USD |
0.6652 USD |
| 2025-05-31 |
0.6726 USD |
643,622.0962 ADA |
0.6906 USD |
0.6569 USD |
0.6952 USD |
0.6900 USD |
| 2025-05-30 |
0.7023 USD |
2,530,934.9057 ADA |
0.7239 USD |
0.6828 USD |
0.7273 USD |
0.6870 USD |