Crypto exchange Bitfinex

Market Cardano (ADA) / Tether (USDT)

Identifier on Bitfinex: tADAUST
Date Price Volume Open Low High Close
2021-10-10 2.2250 USDT 336,648.6637 ADA 2.2689 USDT 2.1634 USDT 2.2741 USDT 2.1866 USDT
2021-10-09 2.2611 USDT 335,334.0870 ADA 2.2271 USDT 2.2215 USDT 2.2909 USDT 2.2697 USDT
2021-10-08 2.2728 USDT 919,030.4631 ADA 2.2758 USDT 2.2179 USDT 2.3111 USDT 2.2281 USDT
2021-10-07 2.2682 USDT 1,162,123.0231 ADA 2.2094 USDT 2.1530 USDT 2.3723 USDT 2.2723 USDT
2021-10-06 2.2032 USDT 685,941.8934 ADA 2.2337 USDT 2.1109 USDT 2.2492 USDT 2.2115 USDT
2021-10-05 2.2146 USDT 393,033.4037 ADA 2.1928 USDT 2.1788 USDT 2.2566 USDT 2.2372 USDT
2021-10-04 2.1970 USDT 1,084,427.4875 ADA 2.2507 USDT 2.1515 USDT 2.2507 USDT 2.2001 USDT
2021-10-03 2.2678 USDT 525,719.6508 ADA 2.2499 USDT 2.2234 USDT 2.3085 USDT 2.2481 USDT
2021-10-02 2.2700 USDT 585,076.5636 ADA 2.2520 USDT 2.1949 USDT 2.3209 USDT 2.2544 USDT
2021-10-01 2.1942 USDT 883,960.7926 ADA 2.1148 USDT 2.0958 USDT 2.2704 USDT 2.2281 USDT
2021-09-30 2.0914 USDT 824,436.1869 ADA 2.0576 USDT 2.0560 USDT 2.1353 USDT 2.1139 USDT
2021-09-29 2.0775 USDT 837,592.9732 ADA 2.0356 USDT 2.0224 USDT 2.1429 USDT 2.0459 USDT
2021-09-28 2.0987 USDT 835,315.9980 ADA 2.1243 USDT 2.0296 USDT 2.1695 USDT 2.0566 USDT
2021-09-27 2.2061 USDT 620,033.8087 ADA 2.2040 USDT 2.1580 USDT 2.2700 USDT 2.1600 USDT
2021-09-26 2.2383 USDT 730,918.7355 ADA 2.2990 USDT 2.1500 USDT 2.2990 USDT 2.2114 USDT
2021-09-25 2.3632 USDT 914,008.3105 ADA 2.2781 USDT 2.2374 USDT 2.4533 USDT 2.2990 USDT
2021-09-24 2.2408 USDT 1,598,956.6264 ADA 2.3323 USDT 2.0635 USDT 2.3419 USDT 2.2716 USDT
2021-09-23 2.2475 USDT 893,812.9855 ADA 2.2506 USDT 2.1799 USDT 2.3415 USDT 2.3295 USDT
2021-09-22 2.1099 USDT 2,027,280.4062 ADA 1.9806 USDT 1.9739 USDT 2.2529 USDT 2.2419 USDT
2021-09-21 2.0921 USDT 7,303,443.3051 ADA 2.0697 USDT 1.9153 USDT 2.2262 USDT 1.9805 USDT
2021-09-20 2.1423 USDT 5,972,779.7078 ADA 2.2875 USDT 1.9760 USDT 2.2879 USDT 2.1090 USDT
2021-09-19 2.3159 USDT 1,112,253.5306 ADA 2.3700 USDT 2.2610 USDT 2.3955 USDT 2.2732 USDT
2021-09-18 2.3917 USDT 671,284.8327 ADA 2.3496 USDT 2.3147 USDT 2.4362 USDT 2.3599 USDT
2021-09-17 2.3779 USDT 433,059.7619 ADA 2.4159 USDT 2.3162 USDT 2.4402 USDT 2.3571 USDT
2021-09-16 2.4595 USDT 1,174,845.8996 ADA 2.5060 USDT 2.3833 USDT 2.5245 USDT 2.4206 USDT
2021-09-15 2.4652 USDT 1,449,737.3760 ADA 2.3953 USDT 2.3589 USDT 2.5803 USDT 2.4867 USDT
2021-09-14 2.3927 USDT 919,677.7640 ADA 2.3987 USDT 2.3284 USDT 2.4372 USDT 2.3865 USDT
2021-09-13 2.4223 USDT 1,455,042.1041 ADA 2.5760 USDT 2.3132 USDT 2.5907 USDT 2.4125 USDT
2021-09-12 2.6743 USDT 2,760,779.0567 ADA 2.6308 USDT 2.5018 USDT 2.7829 USDT 2.6056 USDT
2021-09-11 2.6087 USDT 1,902,738.1517 ADA 2.3849 USDT 2.3702 USDT 2.7983 USDT 2.6071 USDT
2021-09-10 2.4344 USDT 2,131,522.6649 ADA 2.5169 USDT 2.2736 USDT 2.5842 USDT 2.3485 USDT
2021-09-09 2.5363 USDT 1,501,423.0258 ADA 2.4785 USDT 2.3905 USDT 2.6210 USDT 2.5327 USDT
2021-09-08 2.3573 USDT 4,505,544.7716 ADA 2.5171 USDT 2.2028 USDT 2.5617 USDT 2.4589 USDT
2021-09-07 2.5317 USDT 8,269,048.0287 ADA 2.8339 USDT 1.9466 USDT 2.8788 USDT 2.4808 USDT
2021-09-06 2.8692 USDT 2,751,220.3695 ADA 2.9117 USDT 2.8009 USDT 2.9251 USDT 2.8348 USDT
2021-09-05 2.8753 USDT 1,717,795.1956 ADA 2.8297 USDT 2.8241 USDT 2.9556 USDT 2.9126 USDT
2021-09-04 2.8609 USDT 1,071,420.1277 ADA 2.9660 USDT 2.8033 USDT 2.9660 USDT 2.8374 USDT
2021-09-03 2.9812 USDT 1,567,615.3169 ADA 2.9581 USDT 2.9022 USDT 3.0338 USDT 2.9577 USDT
2021-09-02 3.0002 USDT 2,423,948.8455 ADA 2.8552 USDT 2.8379 USDT 3.0989 USDT 2.9632 USDT
2021-09-01 2.8212 USDT 724,214.5328 ADA 2.7636 USDT 2.7245 USDT 2.9022 USDT 2.8395 USDT
2021-08-31 2.7880 USDT 634,639.6671 ADA 2.7223 USDT 2.6993 USDT 2.8770 USDT 2.7829 USDT
2021-08-30 2.8113 USDT 400,826.8260 ADA 2.8480 USDT 2.7242 USDT 2.8825 USDT 2.7242 USDT
2021-08-29 2.8482 USDT 417,718.5677 ADA 2.8453 USDT 2.7200 USDT 2.9335 USDT 2.8834 USDT
2021-08-28 2.8412 USDT 312,326.0855 ADA 2.9460 USDT 2.7775 USDT 2.9466 USDT 2.8338 USDT
2021-08-27 2.7780 USDT 752,082.7469 ADA 2.5328 USDT 2.4974 USDT 2.9159 USDT 2.9153 USDT
2021-08-26 2.6095 USDT 744,916.8112 ADA 2.7483 USDT 2.4734 USDT 2.7829 USDT 2.6006 USDT
2021-08-25 2.7146 USDT 496,745.4991 ADA 2.7299 USDT 2.6020 USDT 2.7986 USDT 2.7344 USDT
2021-08-24 2.7770 USDT 730,362.9907 ADA 2.9131 USDT 2.5955 USDT 2.9408 USDT 2.7144 USDT
2021-08-23 2.8648 USDT 1,359,927.0672 ADA 2.7019 USDT 2.6883 USDT 2.9705 USDT 2.9479 USDT
2021-08-22 2.5711 USDT 641,830.2099 ADA 2.4377 USDT 2.4345 USDT 2.6761 USDT 2.6761 USDT