Crypto exchange Bitfinex

Market Cardano (ADA) / USD

Identifier on Bitfinex: tADAUSD
Price
Date Price Volume Open Low High Close
2024-11-01 0.3509 USD 1,250,005.5301 ADA 0.3419 USD 0.3344 USD 0.3619 USD 0.3566 USD
2024-10-31 0.3431 USD 819,097.4228 ADA 0.3561 USD 0.3408 USD 0.3611 USD 0.3428 USD
2024-10-30 0.3593 USD 2,735,367.0725 ADA 0.3574 USD 0.3513 USD 0.3646 USD 0.3559 USD
2024-10-29 0.3497 USD 1,018,735.2231 ADA 0.3440 USD 0.3440 USD 0.3560 USD 0.3547 USD
2024-10-28 0.3386 USD 947,581.8125 ADA 0.3399 USD 0.3305 USD 0.3482 USD 0.3458 USD
2024-10-27 0.3385 USD 780,449.6140 ADA 0.3332 USD 0.3309 USD 0.3422 USD 0.3392 USD
2024-10-26 0.3288 USD 799,913.7602 ADA 0.3243 USD 0.3210 USD 0.3336 USD 0.3316 USD
2024-10-25 0.3411 USD 2,048,028.7264 ADA 0.3468 USD 0.3318 USD 0.3472 USD 0.3367 USD
2024-10-24 0.3445 USD 1,039,950.1823 ADA 0.3492 USD 0.3400 USD 0.3549 USD 0.3488 USD
2024-10-23 0.3549 USD 771,329.1245 ADA 0.3651 USD 0.3421 USD 0.3693 USD 0.3502 USD
2024-10-22 0.3639 USD 1,181,351.2698 ADA 0.3626 USD 0.3552 USD 0.3682 USD 0.3636 USD
2024-10-21 0.3669 USD 609,919.5613 ADA 0.3660 USD 0.3535 USD 0.3737 USD 0.3564 USD
2024-10-20 0.3557 USD 480,042.0999 ADA 0.3518 USD 0.3484 USD 0.3620 USD 0.3599 USD
2024-10-19 0.3519 USD 777,655.3971 ADA 0.3505 USD 0.3492 USD 0.3566 USD 0.3518 USD
2024-10-18 0.3477 USD 775,863.3805 ADA 0.3431 USD 0.3431 USD 0.3525 USD 0.3515 USD
2024-10-17 0.3462 USD 1,927,215.9347 ADA 0.3521 USD 0.3400 USD 0.3551 USD 0.3432 USD
2024-10-16 0.3584 USD 1,445,804.6277 ADA 0.3600 USD 0.3518 USD 0.3612 USD 0.3533 USD
2024-10-15 0.3610 USD 1,641,645.5835 ADA 0.3655 USD 0.3478 USD 0.3715 USD 0.3564 USD
2024-10-14 0.3556 USD 1,434,139.1817 ADA 0.3490 USD 0.3432 USD 0.3650 USD 0.3648 USD
2024-10-13 0.3551 USD 711,061.1824 ADA 0.3546 USD 0.3448 USD 0.3603 USD 0.3452 USD
2024-10-12 0.3542 USD 275,716.5054 ADA 0.3528 USD 0.3521 USD 0.3574 USD 0.3530 USD
2024-10-11 0.3444 USD 253,415.8595 ADA 0.3397 USD 0.3385 USD 0.3530 USD 0.3530 USD
2024-10-10 0.3369 USD 1,007,826.1900 ADA 0.3390 USD 0.3315 USD 0.3418 USD 0.3392 USD
2024-10-09 0.3429 USD 708,647.1824 ADA 0.3455 USD 0.3379 USD 0.3482 USD 0.3393 USD
2024-10-08 0.3517 USD 592,795.8547 ADA 0.3520 USD 0.3423 USD 0.3574 USD 0.3455 USD
2024-10-07 0.3580 USD 1,413,184.7925 ADA 0.3572 USD 0.3513 USD 0.3690 USD 0.3574 USD
2024-10-06 0.3527 USD 374,534.1428 ADA 0.3511 USD 0.3481 USD 0.3560 USD 0.3545 USD
2024-10-05 0.3493 USD 593,466.5381 ADA 0.3525 USD 0.3487 USD 0.3565 USD 0.3487 USD
2024-10-04 0.3520 USD 1,039,981.6393 ADA 0.3464 USD 0.3438 USD 0.3568 USD 0.3531 USD
2024-10-03 0.3408 USD 1,121,633.2111 ADA 0.3438 USD 0.3334 USD 0.3501 USD 0.3363 USD
2024-10-02 0.3441 USD 2,518,883.7431 ADA 0.3528 USD 0.3365 USD 0.3634 USD 0.3459 USD
2024-10-01 0.3641 USD 3,894,652.4510 ADA 0.3741 USD 0.3426 USD 0.3867 USD 0.3534 USD
2024-09-30 0.3886 USD 1,349,367.3801 ADA 0.3983 USD 0.3787 USD 0.3983 USD 0.3814 USD
2024-09-29 0.3988 USD 658,522.2438 ADA 0.4013 USD 0.3938 USD 0.4049 USD 0.3995 USD
2024-09-28 0.4017 USD 888,495.5365 ADA 0.4033 USD 0.3933 USD 0.4069 USD 0.4012 USD
2024-09-27 0.4085 USD 1,994,444.7676 ADA 0.4035 USD 0.4012 USD 0.4163 USD 0.4032 USD
2024-09-26 0.3967 USD 2,212,648.6364 ADA 0.3826 USD 0.3791 USD 0.4047 USD 0.3975 USD
2024-09-25 0.3867 USD 1,516,977.9329 ADA 0.3886 USD 0.3808 USD 0.3949 USD 0.3836 USD
2024-09-24 0.3757 USD 2,058,772.1356 ADA 0.3646 USD 0.3595 USD 0.3926 USD 0.3872 USD
2024-09-23 0.3571 USD 1,273,251.8013 ADA 0.3524 USD 0.3461 USD 0.3650 USD 0.3629 USD
2024-09-22 0.3553 USD 271,937.6744 ADA 0.3595 USD 0.3493 USD 0.3596 USD 0.3505 USD
2024-09-21 0.3568 USD 395,896.4242 ADA 0.3519 USD 0.3506 USD 0.3599 USD 0.3573 USD
2024-09-20 0.3528 USD 824,679.6235 ADA 0.3524 USD 0.3496 USD 0.3618 USD 0.3528 USD
2024-09-19 0.3513 USD 1,173,031.2602 ADA 0.3467 USD 0.3463 USD 0.3572 USD 0.3512 USD
2024-09-18 0.3340 USD 666,880.5358 ADA 0.3340 USD 0.3278 USD 0.3407 USD 0.3371 USD
2024-09-17 0.3377 USD 690,356.7527 ADA 0.3307 USD 0.3293 USD 0.3436 USD 0.3354 USD
2024-09-16 0.3332 USD 409,460.3989 ADA 0.3386 USD 0.3274 USD 0.3386 USD 0.3293 USD
2024-09-15 0.3461 USD 1,024,613.1751 ADA 0.3549 USD 0.3350 USD 0.3567 USD 0.3399 USD
2024-09-14 0.3552 USD 1,286,823.2212 ADA 0.3618 USD 0.3518 USD 0.3621 USD 0.3555 USD
2024-09-13 0.3586 USD 1,147,489.1242 ADA 0.3580 USD 0.3512 USD 0.3657 USD 0.3602 USD