Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-08 |
0.7979 USD |
13,582,940.1921 ADA |
0.7897 USD |
0.7767 USD |
0.8067 USD |
0.7973 USD |
| 2025-08-07 |
0.7592 USD |
672,901.6303 ADA |
0.7427 USD |
0.7349 USD |
0.7895 USD |
0.7855 USD |
| 2025-08-06 |
0.7287 USD |
232,954.1219 ADA |
0.7234 USD |
0.7104 USD |
0.7484 USD |
0.7416 USD |
| 2025-08-05 |
0.7397 USD |
850,122.5527 ADA |
0.7560 USD |
0.7147 USD |
0.7600 USD |
0.7280 USD |
| 2025-08-04 |
0.7423 USD |
225,371.0321 ADA |
0.7285 USD |
0.7273 USD |
0.7593 USD |
0.7550 USD |
| 2025-08-03 |
0.7225 USD |
235,401.8887 ADA |
0.7006 USD |
0.6899 USD |
0.7307 USD |
0.7275 USD |
| 2025-08-02 |
0.7038 USD |
426,248.6581 ADA |
0.7157 USD |
0.6861 USD |
0.7286 USD |
0.6964 USD |
| 2025-08-01 |
0.7285 USD |
8,366,631.6790 ADA |
0.7399 USD |
0.6971 USD |
0.7405 USD |
0.7158 USD |
| 2025-07-31 |
0.7516 USD |
356,085.9341 ADA |
0.7644 USD |
0.7444 USD |
0.7899 USD |
0.7472 USD |
| 2025-07-30 |
0.7588 USD |
1,190,267.2962 ADA |
0.7830 USD |
0.7315 USD |
0.7893 USD |
0.7582 USD |
| 2025-07-29 |
0.7834 USD |
496,471.6483 ADA |
0.7929 USD |
0.7700 USD |
0.8099 USD |
0.7854 USD |
| 2025-07-28 |
0.8273 USD |
704,340.2909 ADA |
0.8318 USD |
0.7876 USD |
0.8571 USD |
0.7936 USD |
| 2025-07-27 |
0.8288 USD |
134,234.9698 ADA |
0.8202 USD |
0.8157 USD |
0.8404 USD |
0.8310 USD |
| 2025-07-26 |
0.8269 USD |
103,648.2704 ADA |
0.8161 USD |
0.8141 USD |
0.8392 USD |
0.8248 USD |
| 2025-07-25 |
0.8009 USD |
696,482.5603 ADA |
0.8040 USD |
0.7753 USD |
0.8170 USD |
0.8137 USD |
| 2025-07-24 |
0.8043 USD |
1,343,527.2127 ADA |
0.8125 USD |
0.7624 USD |
0.8377 USD |
0.8051 USD |
| 2025-07-23 |
0.8235 USD |
1,419,964.0937 ADA |
0.9025 USD |
0.7862 USD |
0.9028 USD |
0.8156 USD |
| 2025-07-22 |
0.8805 USD |
639,184.7709 ADA |
0.8904 USD |
0.8530 USD |
0.9099 USD |
0.8886 USD |
| 2025-07-21 |
0.8846 USD |
759,467.1706 ADA |
0.8575 USD |
0.8414 USD |
0.9350 USD |
0.8816 USD |
| 2025-07-20 |
0.8612 USD |
293,804.2470 ADA |
0.8299 USD |
0.8234 USD |
0.8782 USD |
0.8553 USD |
| 2025-07-19 |
0.8239 USD |
328,470.8594 ADA |
0.8169 USD |
0.8024 USD |
0.8381 USD |
0.8230 USD |
| 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 |