Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-21 |
0.6604 USD |
33,223.2627 ADA |
0.6637 USD |
0.6377 USD |
0.6863 USD |
0.6826 USD |
| 2025-10-20 |
0.6658 USD |
70,883.7349 ADA |
0.6532 USD |
0.6398 USD |
0.6760 USD |
0.6661 USD |
| 2025-10-19 |
0.6360 USD |
16,216.2641 ADA |
0.6365 USD |
0.6234 USD |
0.6459 USD |
0.6435 USD |
| 2025-10-18 |
0.6342 USD |
96,838.7347 ADA |
0.6264 USD |
0.6239 USD |
0.6417 USD |
0.6374 USD |
| 2025-10-17 |
0.6144 USD |
832,700.8190 ADA |
0.6451 USD |
0.5933 USD |
0.6565 USD |
0.6269 USD |
| 2025-10-16 |
0.6547 USD |
308,719.7121 ADA |
0.6691 USD |
0.6331 USD |
0.6855 USD |
0.6446 USD |
| 2025-10-15 |
0.6921 USD |
175,940.3193 ADA |
0.7003 USD |
0.6580 USD |
0.7150 USD |
0.6678 USD |
| 2025-10-14 |
0.6902 USD |
326,015.0357 ADA |
0.7300 USD |
0.6641 USD |
0.7351 USD |
0.6932 USD |
| 2025-10-13 |
0.7113 USD |
750,323.6060 ADA |
0.6987 USD |
0.6928 USD |
0.7316 USD |
0.7178 USD |
| 2025-10-12 |
0.6838 USD |
542,447.9662 ADA |
0.6323 USD |
0.6213 USD |
0.7086 USD |
0.6947 USD |
| 2025-10-11 |
0.6493 USD |
1,241,768.9773 ADA |
0.6389 USD |
0.6109 USD |
0.6843 USD |
0.6113 USD |
| 2025-10-10 |
0.8099 USD |
238,045.1678 ADA |
0.8160 USD |
0.7780 USD |
0.8249 USD |
0.7844 USD |
| 2025-10-09 |
0.8213 USD |
106,977.3976 ADA |
0.8399 USD |
0.8037 USD |
0.8399 USD |
0.8140 USD |
| 2025-10-08 |
0.8248 USD |
391,243.4343 ADA |
0.8210 USD |
0.8097 USD |
0.8517 USD |
0.8370 USD |
| 2025-10-07 |
0.8406 USD |
346,101.7054 ADA |
0.8727 USD |
0.8255 USD |
0.8756 USD |
0.8280 USD |
| 2025-10-06 |
0.8632 USD |
169,145.4944 ADA |
0.8365 USD |
0.8320 USD |
0.8804 USD |
0.8724 USD |
| 2025-10-05 |
0.8635 USD |
80,215.4719 ADA |
0.8401 USD |
0.8356 USD |
0.8807 USD |
0.8523 USD |
| 2025-10-04 |
0.8527 USD |
69,771.9034 ADA |
0.8656 USD |
0.8404 USD |
0.8685 USD |
0.8489 USD |
| 2025-10-03 |
0.8611 USD |
110,821.4473 ADA |
0.8708 USD |
0.8536 USD |
0.8708 USD |
0.8551 USD |
| 2025-10-02 |
0.8667 USD |
340,427.5264 ADA |
0.8517 USD |
0.8369 USD |
0.8782 USD |
0.8681 USD |
| 2025-10-01 |
0.8471 USD |
207,613.7281 ADA |
0.8094 USD |
0.7971 USD |
0.8476 USD |
0.8458 USD |
| 2025-09-30 |
0.7889 USD |
74,372.2461 ADA |
0.8059 USD |
0.7800 USD |
0.8083 USD |
0.8016 USD |
| 2025-09-29 |
0.8011 USD |
31,658.2266 ADA |
0.8091 USD |
0.7897 USD |
0.8097 USD |
0.8095 USD |
| 2025-09-28 |
0.7784 USD |
133,249.0186 ADA |
0.7823 USD |
0.7667 USD |
0.7996 USD |
0.7956 USD |
| 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 |