Crypto exchange Bitfinex

Market Cardano (ADA) / Tether (USDT)

Identifier on Bitfinex: tADAUST
Date Price Volume Open Low High Close
2022-01-05 1.2816 USDT 2,549,657.4245 ADA 1.3086 USDT 1.1940 USDT 1.3523 USDT 1.2345 USDT
2022-01-04 1.3265 USDT 1,522,447.1584 ADA 1.3211 USDT 1.2948 USDT 1.3516 USDT 1.3179 USDT
2022-01-03 1.3449 USDT 1,493,199.3484 ADA 1.3767 USDT 1.3104 USDT 1.3768 USDT 1.3182 USDT
2022-01-02 1.3663 USDT 1,432,754.9035 ADA 1.3790 USDT 1.3428 USDT 1.3906 USDT 1.3771 USDT
2022-01-01 1.3343 USDT 1,145,693.2210 ADA 1.3117 USDT 1.3067 USDT 1.3634 USDT 1.3625 USDT
2021-12-31 1.3346 USDT 1,826,621.6600 ADA 1.3580 USDT 1.2806 USDT 1.3821 USDT 1.3098 USDT
2021-12-30 1.3456 USDT 1,705,305.5779 ADA 1.3329 USDT 1.2980 USDT 1.3784 USDT 1.3481 USDT
2021-12-29 1.3881 USDT 1,831,376.2522 ADA 1.4017 USDT 1.3353 USDT 1.4366 USDT 1.3593 USDT
2021-12-28 1.4580 USDT 1,839,637.0161 ADA 1.5098 USDT 1.3747 USDT 1.5375 USDT 1.4202 USDT
2021-12-27 1.5296 USDT 1,102,893.0467 ADA 1.4562 USDT 1.4521 USDT 1.5916 USDT 1.5299 USDT
2021-12-26 1.4396 USDT 1,586,756.9339 ADA 1.4480 USDT 1.4074 USDT 1.4659 USDT 1.4512 USDT
2021-12-25 1.4284 USDT 899,287.5774 ADA 1.3895 USDT 1.3801 USDT 1.4535 USDT 1.4426 USDT
2021-12-24 1.4425 USDT 720,456.0005 ADA 1.4750 USDT 1.4027 USDT 1.4894 USDT 1.4104 USDT
2021-12-23 1.3954 USDT 1,599,682.1309 ADA 1.3288 USDT 1.3068 USDT 1.4884 USDT 1.4659 USDT
2021-12-22 1.3298 USDT 1,856,252.0213 ADA 1.2803 USDT 1.2769 USDT 1.3678 USDT 1.3305 USDT
2021-12-21 1.2590 USDT 1,185,912.8214 ADA 1.2377 USDT 1.2283 USDT 1.2864 USDT 1.2825 USDT
2021-12-20 1.2273 USDT 1,922,814.9728 ADA 1.2439 USDT 1.2021 USDT 1.2600 USDT 1.2374 USDT
2021-12-19 1.2769 USDT 1,236,848.7634 ADA 1.2440 USDT 1.2407 USDT 1.3104 USDT 1.2541 USDT
2021-12-18 1.2399 USDT 1,251,122.2577 ADA 1.2186 USDT 1.2006 USDT 1.2665 USDT 1.2470 USDT
2021-12-17 1.2295 USDT 1,565,051.4692 ADA 1.2390 USDT 1.1850 USDT 1.2582 USDT 1.2217 USDT
2021-12-16 1.2936 USDT 1,415,995.6750 ADA 1.3107 USDT 1.2480 USDT 1.3303 USDT 1.2498 USDT
2021-12-15 1.2545 USDT 1,799,627.1728 ADA 1.2672 USDT 1.2041 USDT 1.3301 USDT 1.3182 USDT
2021-12-14 1.2360 USDT 2,259,973.0799 ADA 1.2232 USDT 1.1989 USDT 1.2833 USDT 1.2623 USDT
2021-12-13 1.2566 USDT 1,326,181.7979 ADA 1.3467 USDT 1.2000 USDT 1.3564 USDT 1.2411 USDT
2021-12-12 1.3607 USDT 1,090,624.6547 ADA 1.3537 USDT 1.3215 USDT 1.4139 USDT 1.3562 USDT
2021-12-11 1.2702 USDT 1,525,481.3039 ADA 1.2101 USDT 1.1921 USDT 1.3609 USDT 1.3565 USDT
2021-12-10 1.2911 USDT 1,586,529.1319 ADA 1.2907 USDT 1.2523 USDT 1.3333 USDT 1.2671 USDT
2021-12-09 1.3360 USDT 897,064.3531 ADA 1.3925 USDT 1.2918 USDT 1.4072 USDT 1.3081 USDT
2021-12-08 1.3784 USDT 453,161.3560 ADA 1.3756 USDT 1.3416 USDT 1.4220 USDT 1.3897 USDT
2021-12-07 1.4334 USDT 867,933.3287 ADA 1.4243 USDT 1.3666 USDT 1.4767 USDT 1.3760 USDT
2021-12-06 1.3246 USDT 1,427,959.1351 ADA 1.3802 USDT 1.2563 USDT 1.4233 USDT 1.4193 USDT
2021-12-05 1.3631 USDT 2,744,403.2193 ADA 1.4199 USDT 1.2851 USDT 1.4336 USDT 1.3644 USDT
2021-12-04 1.3687 USDT 4,330,022.7134 ADA 1.5500 USDT 1.2000 USDT 1.5583 USDT 1.4220 USDT
2021-12-03 1.6258 USDT 1,488,845.5636 ADA 1.7203 USDT 1.5149 USDT 1.7283 USDT 1.5666 USDT
2021-12-02 1.6556 USDT 2,506,594.5187 ADA 1.5442 USDT 1.5187 USDT 1.7593 USDT 1.7059 USDT
2021-12-01 1.5756 USDT 1,411,142.4911 ADA 1.5544 USDT 1.5330 USDT 1.6215 USDT 1.5470 USDT
2021-11-30 1.5859 USDT 815,304.4935 ADA 1.6050 USDT 1.5467 USDT 1.6250 USDT 1.5579 USDT
2021-11-29 1.5914 USDT 1,244,256.6977 ADA 1.5944 USDT 1.5583 USDT 1.6349 USDT 1.6071 USDT
2021-11-28 1.5052 USDT 2,484,175.5513 ADA 1.5429 USDT 1.4165 USDT 1.5870 USDT 1.5730 USDT
2021-11-27 1.5572 USDT 1,276,118.8330 ADA 1.5327 USDT 1.5321 USDT 1.5846 USDT 1.5396 USDT
2021-11-26 1.5577 USDT 3,669,296.3361 ADA 1.6761 USDT 1.4929 USDT 1.6853 USDT 1.5635 USDT
2021-11-25 1.6822 USDT 1,454,347.5325 ADA 1.6655 USDT 1.6199 USDT 1.7481 USDT 1.6971 USDT
2021-11-24 1.6559 USDT 3,165,747.8989 ADA 1.7511 USDT 1.5892 USDT 1.7520 USDT 1.6598 USDT
2021-11-23 1.7829 USDT 1,433,753.0159 ADA 1.7753 USDT 1.7562 USDT 1.8154 USDT 1.7600 USDT
2021-11-22 1.7985 USDT 1,212,360.3538 ADA 1.8354 USDT 1.7580 USDT 1.8354 USDT 1.7822 USDT
2021-11-21 1.8747 USDT 582,690.1871 ADA 1.9232 USDT 1.8503 USDT 1.9232 USDT 1.8559 USDT
2021-11-20 1.8980 USDT 1,110,831.4575 ADA 1.8654 USDT 1.8601 USDT 1.9545 USDT 1.9259 USDT
2021-11-19 1.8161 USDT 1,201,387.7496 ADA 1.7871 USDT 1.7548 USDT 1.8923 USDT 1.8621 USDT
2021-11-18 1.8273 USDT 2,490,983.2728 ADA 1.8752 USDT 1.7033 USDT 1.9062 USDT 1.7824 USDT
2021-11-17 1.8509 USDT 1,945,771.8753 ADA 1.8741 USDT 1.7963 USDT 1.8916 USDT 1.8735 USDT