Crypto exchange Bitfinex

Market Cardano (ADA) / Tether (USDT)

Identifier on Bitfinex: tADAUST
Date Price Volume Open Low High Close
2021-08-22 2.5711 USDT 641,830.2099 ADA 2.4377 USDT 2.4345 USDT 2.6761 USDT 2.6761 USDT
2021-08-21 2.4444 USDT 346,610.9172 ADA 2.4498 USDT 2.3826 USDT 2.5273 USDT 2.4498 USDT
2021-08-20 2.4883 USDT 3,755,200.8108 ADA 2.4427 USDT 2.3731 USDT 2.5746 USDT 2.4613 USDT
2021-08-19 2.1608 USDT 2,017,507.8392 ADA 2.1163 USDT 2.0494 USDT 2.4363 USDT 2.3877 USDT
2021-08-18 2.0549 USDT 1,457,014.4587 ADA 1.9285 USDT 1.8722 USDT 2.1603 USDT 2.1325 USDT
2021-08-17 2.0056 USDT 1,164,030.7182 ADA 2.0731 USDT 1.9032 USDT 2.1378 USDT 1.9295 USDT
2021-08-16 2.1289 USDT 726,899.3912 ADA 2.1758 USDT 2.0483 USDT 2.1924 USDT 2.0651 USDT
2021-08-15 2.1306 USDT 874,548.4150 ADA 2.1918 USDT 2.0319 USDT 2.2500 USDT 2.1838 USDT
2021-08-14 2.1518 USDT 905,048.8412 ADA 2.1356 USDT 2.0859 USDT 2.2473 USDT 2.1775 USDT
2021-08-13 1.9731 USDT 1,130,982.1062 ADA 1.8339 USDT 1.8244 USDT 2.0766 USDT 2.0331 USDT
2021-08-12 1.7713 USDT 485,162.1151 ADA 1.7938 USDT 1.6843 USDT 1.8664 USDT 1.7536 USDT
2021-08-11 1.8014 USDT 739,750.7615 ADA 1.6754 USDT 1.6700 USDT 1.8911 USDT 1.7803 USDT
2021-08-10 1.5656 USDT 769,479.9109 ADA 1.4749 USDT 1.4582 USDT 1.6974 USDT 1.6740 USDT
2021-08-09 1.4814 USDT 2,475,060.4076 ADA 1.4223 USDT 1.3942 USDT 1.6133 USDT 1.4753 USDT
2021-08-08 1.4546 USDT 162,702.4075 ADA 1.4662 USDT 1.4084 USDT 1.4929 USDT 1.4369 USDT
2021-08-07 1.4713 USDT 4,244,072.7269 ADA 1.4024 USDT 1.4000 USDT 1.6140 USDT 1.4575 USDT
2021-08-06 1.3919 USDT 141,091.4338 ADA 1.3831 USDT 1.3622 USDT 1.4233 USDT 1.4019 USDT
2021-08-05 1.3692 USDT 108,633.2692 ADA 1.3749 USDT 1.3429 USDT 1.3966 USDT 1.3913 USDT
2021-08-04 1.3692 USDT 282,554.0479 ADA 1.3592 USDT 1.3256 USDT 1.3917 USDT 1.3761 USDT
2021-08-03 1.3395 USDT 844,236.5690 ADA 1.3066 USDT 1.2675 USDT 1.3800 USDT 1.3686 USDT
2021-08-02 1.3167 USDT 225,896.9599 ADA 1.3115 USDT 1.2970 USDT 1.3482 USDT 1.3172 USDT
2021-08-01 1.3609 USDT 145,761.9150 ADA 1.3165 USDT 1.2983 USDT 1.3856 USDT 1.2983 USDT
2021-07-31 1.3060 USDT 95,933.9682 ADA 1.3013 USDT 1.2852 USDT 1.3307 USDT 1.3307 USDT
2021-07-30 1.2758 USDT 136,771.6402 ADA 1.2866 USDT 1.2483 USDT 1.3152 USDT 1.2992 USDT
2021-07-29 1.2751 USDT 291,900.7184 ADA 1.2801 USDT 1.2582 USDT 1.2977 USDT 1.2927 USDT
2021-07-28 1.2906 USDT 202,053.9841 ADA 1.2707 USDT 1.2616 USDT 1.3169 USDT 1.2782 USDT
2021-07-27 1.2650 USDT 170,463.1325 ADA 1.2526 USDT 1.2154 USDT 1.3112 USDT 1.2710 USDT
2021-07-26 1.3219 USDT 329,538.9621 ADA 1.2258 USDT 1.2256 USDT 1.3975 USDT 1.2586 USDT
2021-07-25 1.2163 USDT 51,506.2866 ADA 1.2333 USDT 1.1928 USDT 1.2380 USDT 1.2211 USDT
2021-07-24 1.2220 USDT 48,709.4993 ADA 1.2095 USDT 1.1977 USDT 1.2461 USDT 1.2217 USDT
2021-07-23 1.1845 USDT 38,792.7657 ADA 1.1839 USDT 1.1478 USDT 1.2059 USDT 1.1921 USDT
2021-07-22 1.1791 USDT 333,746.3766 ADA 1.1659 USDT 1.1501 USDT 1.2016 USDT 1.1779 USDT
2021-07-21 1.1568 USDT 742,996.0738 ADA 1.0521 USDT 1.0403 USDT 1.2200 USDT 1.1684 USDT
2021-07-20 1.0527 USDT 598,540.5081 ADA 1.1186 USDT 1.0207 USDT 1.1324 USDT 1.0541 USDT
2021-07-19 1.1354 USDT 543,281.7903 ADA 1.1818 USDT 1.1178 USDT 1.1907 USDT 1.1241 USDT
2021-07-18 1.1918 USDT 72,981.0366 ADA 1.1768 USDT 1.1686 USDT 1.2161 USDT 1.1793 USDT
2021-07-17 1.1680 USDT 223,212.8384 ADA 1.1700 USDT 1.1500 USDT 1.1931 USDT 1.1727 USDT
2021-07-16 1.2016 USDT 285,784.6034 ADA 1.2267 USDT 1.1666 USDT 1.2430 USDT 1.1811 USDT
2021-07-15 1.2277 USDT 99,581.4186 ADA 1.2585 USDT 1.2069 USDT 1.2868 USDT 1.2304 USDT
2021-07-14 1.2366 USDT 142,589.1207 ADA 1.2641 USDT 1.2000 USDT 1.2868 USDT 1.2592 USDT
2021-07-13 1.2950 USDT 153,792.6986 ADA 1.3102 USDT 1.2500 USDT 1.3191 USDT 1.2548 USDT
2021-07-12 1.3234 USDT 207,469.9469 ADA 1.3494 USDT 1.2963 USDT 1.3730 USDT 1.3180 USDT
2021-07-11 1.3382 USDT 36,758.3160 ADA 1.3370 USDT 1.3232 USDT 1.3649 USDT 1.3468 USDT
2021-07-10 1.3377 USDT 41,282.7526 ADA 1.3500 USDT 1.3173 USDT 1.3652 USDT 1.3379 USDT
2021-07-09 1.3235 USDT 258,860.4212 ADA 1.3263 USDT 1.2875 USDT 1.3715 USDT 1.3556 USDT
2021-07-08 1.3680 USDT 163,878.2479 ADA 1.4055 USDT 1.3220 USDT 1.4055 USDT 1.3281 USDT
2021-07-07 1.4213 USDT 460,475.4371 ADA 1.4124 USDT 1.4033 USDT 1.4386 USDT 1.4076 USDT
2021-07-06 1.4267 USDT 328,885.9873 ADA 1.4030 USDT 1.3890 USDT 1.4545 USDT 1.4092 USDT
2021-07-05 1.4158 USDT 787,101.4984 ADA 1.4471 USDT 1.3771 USDT 1.4554 USDT 1.4142 USDT
2021-07-04 1.4477 USDT 115,628.5738 ADA 1.4021 USDT 1.3872 USDT 1.4943 USDT 1.4657 USDT