Identifier on Bitfinex: tADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.6971 USD |
1,999,279.2524 ADA |
0.7002 USD |
0.6820 USD |
0.7157 USD |
0.6864 USD |
| 2025-05-03 |
0.7173 USD |
2,245,722.4417 ADA |
0.6989 USD |
0.6921 USD |
0.7306 USD |
0.7154 USD |
| 2025-05-02 |
0.7104 USD |
1,152,754.5543 ADA |
0.7062 USD |
0.6963 USD |
0.7251 USD |
0.6967 USD |
| 2025-05-01 |
0.7006 USD |
742,797.7272 ADA |
0.6829 USD |
0.6829 USD |
0.7102 USD |
0.7053 USD |
| 2025-04-30 |
0.6860 USD |
1,248,545.2693 ADA |
0.6976 USD |
0.6671 USD |
0.7040 USD |
0.6842 USD |
| 2025-04-29 |
0.7066 USD |
355,478.3198 ADA |
0.7028 USD |
0.6979 USD |
0.7179 USD |
0.7097 USD |
| 2025-04-28 |
0.6965 USD |
2,103,381.3403 ADA |
0.7038 USD |
0.6835 USD |
0.7297 USD |
0.7023 USD |
| 2025-04-27 |
0.6980 USD |
516,249.4172 ADA |
0.7071 USD |
0.6915 USD |
0.7184 USD |
0.7115 USD |
| 2025-04-26 |
0.7150 USD |
249,472.8682 ADA |
0.7148 USD |
0.7008 USD |
0.7336 USD |
0.7081 USD |
| 2025-04-25 |
0.7191 USD |
1,754,247.0962 ADA |
0.7222 USD |
0.7022 USD |
0.7329 USD |
0.7129 USD |
| 2025-04-24 |
0.6980 USD |
638,551.2771 ADA |
0.6982 USD |
0.6717 USD |
0.7414 USD |
0.7373 USD |
| 2025-04-23 |
0.7010 USD |
1,229,442.2046 ADA |
0.6820 USD |
0.6782 USD |
0.7180 USD |
0.6977 USD |
| 2025-04-22 |
0.6398 USD |
575,453.2720 ADA |
0.6188 USD |
0.6154 USD |
0.6658 USD |
0.6553 USD |
| 2025-04-21 |
0.6370 USD |
1,379,800.4062 ADA |
0.6192 USD |
0.6156 USD |
0.6478 USD |
0.6215 USD |
| 2025-04-20 |
0.6205 USD |
103,322.8452 ADA |
0.6299 USD |
0.6108 USD |
0.6338 USD |
0.6132 USD |
| 2025-04-19 |
0.6265 USD |
168,990.6495 ADA |
0.6284 USD |
0.6180 USD |
0.6399 USD |
0.6252 USD |
| 2025-04-18 |
0.6145 USD |
117,505.0868 ADA |
0.6164 USD |
0.6100 USD |
0.6192 USD |
0.6133 USD |
| 2025-04-17 |
0.6198 USD |
735,707.3321 ADA |
0.6118 USD |
0.6101 USD |
0.6291 USD |
0.6291 USD |
| 2025-04-16 |
0.6064 USD |
964,847.8393 ADA |
0.6094 USD |
0.5950 USD |
0.6172 USD |
0.6045 USD |
| 2025-04-15 |
0.6339 USD |
2,542,819.8409 ADA |
0.6337 USD |
0.6176 USD |
0.6479 USD |
0.6189 USD |
| 2025-04-14 |
0.6445 USD |
2,023,664.1789 ADA |
0.6373 USD |
0.6275 USD |
0.6562 USD |
0.6376 USD |
| 2025-04-13 |
0.6457 USD |
1,203,819.7842 ADA |
0.6596 USD |
0.6294 USD |
0.6689 USD |
0.6350 USD |
| 2025-04-12 |
0.6451 USD |
698,264.0849 ADA |
0.6236 USD |
0.6171 USD |
0.6669 USD |
0.6557 USD |
| 2025-04-11 |
0.6262 USD |
5,447,761.8298 ADA |
0.6089 USD |
0.6057 USD |
0.6439 USD |
0.6233 USD |
| 2025-04-10 |
0.6106 USD |
3,777,028.7568 ADA |
0.6320 USD |
0.5860 USD |
0.6333 USD |
0.6069 USD |
| 2025-04-09 |
0.5610 USD |
2,904,178.8659 ADA |
0.5600 USD |
0.5368 USD |
0.5785 USD |
0.5741 USD |
| 2025-04-08 |
0.5956 USD |
2,232,610.4100 ADA |
0.5859 USD |
0.5615 USD |
0.6196 USD |
0.5747 USD |
| 2025-04-07 |
0.5615 USD |
5,188,661.8952 ADA |
0.5723 USD |
0.5106 USD |
0.6046 USD |
0.5929 USD |
| 2025-04-06 |
0.6228 USD |
505,518.3622 ADA |
0.6539 USD |
0.6190 USD |
0.6555 USD |
0.6231 USD |
| 2025-04-05 |
0.6558 USD |
713,012.0349 ADA |
0.6606 USD |
0.6455 USD |
0.6676 USD |
0.6494 USD |
| 2025-04-04 |
0.6306 USD |
343,878.0830 ADA |
0.6518 USD |
0.6285 USD |
0.6661 USD |
0.6338 USD |
| 2025-04-03 |
0.6507 USD |
1,122,723.6588 ADA |
0.6373 USD |
0.6133 USD |
0.6569 USD |
0.6505 USD |
| 2025-04-02 |
0.6766 USD |
1,075,791.4939 ADA |
0.6772 USD |
0.6637 USD |
0.6983 USD |
0.6947 USD |
| 2025-04-01 |
0.6763 USD |
1,266,053.0090 ADA |
0.6633 USD |
0.6590 USD |
0.6945 USD |
0.6812 USD |
| 2025-03-31 |
0.6585 USD |
1,598,370.4544 ADA |
0.6624 USD |
0.6306 USD |
0.6663 USD |
0.6577 USD |
| 2025-03-30 |
0.6750 USD |
277,701.0512 ADA |
0.6738 USD |
0.6573 USD |
0.6886 USD |
0.6764 USD |
| 2025-03-29 |
0.6876 USD |
808,074.5491 ADA |
0.7077 USD |
0.6660 USD |
0.7132 USD |
0.6674 USD |
| 2025-03-28 |
0.7082 USD |
682,646.9630 ADA |
0.7371 USD |
0.6949 USD |
0.7472 USD |
0.7023 USD |
| 2025-03-27 |
0.7375 USD |
545,539.4423 ADA |
0.7292 USD |
0.7222 USD |
0.7454 USD |
0.7417 USD |
| 2025-03-26 |
0.7500 USD |
1,148,057.3487 ADA |
0.7446 USD |
0.7213 USD |
0.7760 USD |
0.7262 USD |
| 2025-03-25 |
0.7522 USD |
1,911,020.9586 ADA |
0.7324 USD |
0.7220 USD |
0.7674 USD |
0.7526 USD |
| 2025-03-24 |
0.7253 USD |
823,917.1134 ADA |
0.7110 USD |
0.7067 USD |
0.7462 USD |
0.7445 USD |
| 2025-03-23 |
0.7079 USD |
693,808.2324 ADA |
0.7022 USD |
0.6926 USD |
0.7167 USD |
0.7069 USD |
| 2025-03-22 |
0.7101 USD |
424,225.4279 ADA |
0.7055 USD |
0.7047 USD |
0.7166 USD |
0.7080 USD |
| 2025-03-21 |
0.7162 USD |
465,297.1093 ADA |
0.7178 USD |
0.7017 USD |
0.7284 USD |
0.7070 USD |
| 2025-03-20 |
0.7371 USD |
1,218,158.3877 ADA |
0.7464 USD |
0.7127 USD |
0.7571 USD |
0.7185 USD |
| 2025-03-19 |
0.7256 USD |
700,901.8432 ADA |
0.7026 USD |
0.7025 USD |
0.7423 USD |
0.7322 USD |
| 2025-03-18 |
0.7000 USD |
596,442.1871 ADA |
0.7193 USD |
0.6835 USD |
0.7193 USD |
0.7052 USD |
| 2025-03-17 |
0.7232 USD |
1,064,684.0399 ADA |
0.7076 USD |
0.7037 USD |
0.7320 USD |
0.7293 USD |
| 2025-03-16 |
0.7268 USD |
431,851.3857 ADA |
0.7464 USD |
0.6985 USD |
0.7482 USD |
0.7115 USD |