Crypto exchange Bitfinex

Market Cardano (ADA) / Tether (USDT)

Identifier on Bitfinex: tADAUST
Date Price Volume Open Low High Close
2023-12-20 0.5957 USDT 379,853.7646 ADA 0.5756 USDT 0.5682 USDT 0.6100 USDT 0.5834 USDT
2023-12-19 0.6014 USDT 427,488.4309 ADA 0.6025 USDT 0.5667 USDT 0.6162 USDT 0.5813 USDT
2023-12-18 0.5643 USDT 890,499.0765 ADA 0.5807 USDT 0.5441 USDT 0.5855 USDT 0.5847 USDT
2023-12-17 0.5990 USDT 382,043.7075 ADA 0.6095 USDT 0.5858 USDT 0.6176 USDT 0.5994 USDT
2023-12-16 0.6101 USDT 383,181.1940 ADA 0.6016 USDT 0.5879 USDT 0.6248 USDT 0.6090 USDT
2023-12-15 0.6238 USDT 988,512.2693 ADA 0.6408 USDT 0.6118 USDT 0.6524 USDT 0.6174 USDT
2023-12-14 0.6494 USDT 1,920,926.0946 ADA 0.6681 USDT 0.6099 USDT 0.6800 USDT 0.6377 USDT
2023-12-13 0.6056 USDT 3,444,661.8495 ADA 0.5788 USDT 0.5431 USDT 0.6781 USDT 0.6570 USDT
2023-12-12 0.5846 USDT 1,032,463.0891 ADA 0.5511 USDT 0.5511 USDT 0.6051 USDT 0.5726 USDT
2023-12-11 0.5497 USDT 1,962,615.8999 ADA 0.5924 USDT 0.5100 USDT 0.5953 USDT 0.5481 USDT
2023-12-10 0.5887 USDT 803,981.1215 ADA 0.5818 USDT 0.5722 USDT 0.6052 USDT 0.5965 USDT
2023-12-09 0.6042 USDT 2,072,782.0851 ADA 0.5462 USDT 0.5445 USDT 0.6455 USDT 0.5880 USDT
2023-12-08 0.5136 USDT 1,775,534.2490 ADA 0.4558 USDT 0.4532 USDT 0.5707 USDT 0.5470 USDT
2023-12-07 0.4460 USDT 647,180.7445 ADA 0.4436 USDT 0.4320 USDT 0.4594 USDT 0.4563 USDT
2023-12-06 0.4352 USDT 1,093,166.3549 ADA 0.4249 USDT 0.4164 USDT 0.4509 USDT 0.4469 USDT
2023-12-05 0.4075 USDT 968,485.8318 ADA 0.4057 USDT 0.3969 USDT 0.4239 USDT 0.4189 USDT
2023-12-04 0.4033 USDT 1,153,170.3662 ADA 0.3949 USDT 0.3921 USDT 0.4148 USDT 0.4010 USDT
2023-12-03 0.3953 USDT 318,275.7163 ADA 0.3978 USDT 0.3879 USDT 0.4030 USDT 0.3931 USDT
2023-12-02 0.3898 USDT 466,830.0185 ADA 0.3845 USDT 0.3829 USDT 0.3949 USDT 0.3918 USDT
2023-12-01 0.3805 USDT 343,370.9336 ADA 0.3758 USDT 0.3739 USDT 0.3853 USDT 0.3851 USDT
2023-11-30 0.3762 USDT 448,708.7150 ADA 0.3815 USDT 0.3719 USDT 0.3825 USDT 0.3757 USDT
2023-11-29 0.3829 USDT 428,348.2270 ADA 0.3844 USDT 0.3775 USDT 0.3890 USDT 0.3822 USDT
2023-11-28 0.3779 USDT 215,041.7391 ADA 0.3779 USDT 0.3695 USDT 0.3882 USDT 0.3851 USDT
2023-11-27 0.3801 USDT 179,813.3370 ADA 0.3875 USDT 0.3720 USDT 0.3909 USDT 0.3731 USDT
2023-11-26 0.3895 USDT 274,762.5723 ADA 0.3936 USDT 0.3779 USDT 0.3953 USDT 0.3876 USDT
2023-11-25 0.3923 USDT 376,340.9388 ADA 0.3856 USDT 0.3846 USDT 0.3956 USDT 0.3940 USDT
2023-11-24 0.3902 USDT 1,049,261.3253 ADA 0.3872 USDT 0.3853 USDT 0.3973 USDT 0.3870 USDT
2023-11-23 0.3825 USDT 181,370.3725 ADA 0.3803 USDT 0.3778 USDT 0.3870 USDT 0.3798 USDT
2023-11-22 0.3763 USDT 420,744.1622 ADA 0.3561 USDT 0.3558 USDT 0.3867 USDT 0.3799 USDT
2023-11-21 0.3758 USDT 391,457.2842 ADA 0.3798 USDT 0.3601 USDT 0.3889 USDT 0.3718 USDT
2023-11-20 0.3897 USDT 762,631.1483 ADA 0.3842 USDT 0.3788 USDT 0.3991 USDT 0.3797 USDT
2023-11-19 0.3771 USDT 391,849.8097 ADA 0.3768 USDT 0.3696 USDT 0.3854 USDT 0.3843 USDT
2023-11-18 0.3608 USDT 418,105.9503 ADA 0.3655 USDT 0.3496 USDT 0.3737 USDT 0.3730 USDT
2023-11-17 0.3664 USDT 477,616.2893 ADA 0.3703 USDT 0.3534 USDT 0.3777 USDT 0.3659 USDT
2023-11-16 0.3924 USDT 1,836,539.5473 ADA 0.3783 USDT 0.3592 USDT 0.4090 USDT 0.3706 USDT
2023-11-15 0.3653 USDT 575,286.1529 ADA 0.3603 USDT 0.3541 USDT 0.3773 USDT 0.3750 USDT
2023-11-14 0.3591 USDT 543,793.2315 ADA 0.3564 USDT 0.3405 USDT 0.3710 USDT 0.3576 USDT
2023-11-13 0.3662 USDT 531,895.1314 ADA 0.3816 USDT 0.3544 USDT 0.3876 USDT 0.3595 USDT
2023-11-12 0.3835 USDT 742,609.8604 ADA 0.3847 USDT 0.3728 USDT 0.3911 USDT 0.3813 USDT
2023-11-11 0.3832 USDT 1,035,994.8255 ADA 0.3861 USDT 0.3699 USDT 0.3950 USDT 0.3920 USDT
2023-11-10 0.3716 USDT 817,030.1802 ADA 0.3681 USDT 0.3637 USDT 0.3801 USDT 0.3739 USDT
2023-11-09 0.3626 USDT 1,288,231.7202 ADA 0.3579 USDT 0.3426 USDT 0.3863 USDT 0.3649 USDT
2023-11-08 0.3552 USDT 310,074.9106 ADA 0.3505 USDT 0.3494 USDT 0.3591 USDT 0.3569 USDT
2023-11-07 0.3490 USDT 717,760.1286 ADA 0.3622 USDT 0.3346 USDT 0.3655 USDT 0.3508 USDT
2023-11-06 0.3513 USDT 691,014.1463 ADA 0.3422 USDT 0.3386 USDT 0.3659 USDT 0.3659 USDT
2023-11-05 0.3395 USDT 284,594.0215 ADA 0.3283 USDT 0.3263 USDT 0.3500 USDT 0.3464 USDT
2023-11-04 0.3254 USDT 376,511.2340 ADA 0.3293 USDT 0.3212 USDT 0.3300 USDT 0.3260 USDT
2023-11-03 0.3184 USDT 705,145.6365 ADA 0.3222 USDT 0.3119 USDT 0.3254 USDT 0.3228 USDT
2023-11-02 0.3161 USDT 1,151,945.3367 ADA 0.3086 USDT 0.2985 USDT 0.3295 USDT 0.3218 USDT
2023-11-01 0.2960 USDT 300,361.3890 ADA 0.2924 USDT 0.2846 USDT 0.3087 USDT 0.3061 USDT