Crypto exchange Bitfinex

Market Cardano (ADA) / Tether (USDT)

Identifier on Bitfinex: tADAUST
Price
Date Price Volume Open Low High Close
2021-05-29 1.4233 USDT 1,175,837.2567 ADA 1.5177 USDT 1.3370 USDT 1.5600 USDT 1.3750 USDT
2021-05-28 1.5415 USDT 1,190,425.2805 ADA 1.6523 USDT 1.4539 USDT 1.6760 USDT 1.5100 USDT
2021-05-27 1.6917 USDT 952,246.5590 ADA 1.7749 USDT 1.6107 USDT 1.7857 USDT 1.6590 USDT
2021-05-26 1.7269 USDT 964,519.9769 ADA 1.5637 USDT 1.5580 USDT 1.8277 USDT 1.7182 USDT
2021-05-25 1.5331 USDT 1,772,408.9110 ADA 1.5454 USDT 1.4381 USDT 1.6474 USDT 1.5560 USDT
2021-05-24 1.4222 USDT 1,597,657.4421 ADA 1.3148 USDT 1.2599 USDT 1.5989 USDT 1.5145 USDT
2021-05-23 1.2147 USDT 3,133,279.4892 ADA 1.4648 USDT 1.0557 USDT 1.5385 USDT 1.3288 USDT
2021-05-22 1.4874 USDT 1,878,235.9299 ADA 1.5565 USDT 1.3688 USDT 1.5979 USDT 1.4899 USDT
2021-05-21 1.5768 USDT 2,822,485.9805 ADA 1.8054 USDT 1.3232 USDT 1.8678 USDT 1.5414 USDT
2021-05-20 1.7079 USDT 3,964,520.3062 ADA 1.4646 USDT 1.3273 USDT 1.9392 USDT 1.8297 USDT
2021-05-19 1.4994 USDT 15,261,325.7172 ADA 1.9919 USDT 1.0074 USDT 2.0183 USDT 1.5088 USDT
2021-05-18 2.0434 USDT 1,227,868.0156 ADA 2.0429 USDT 1.9779 USDT 2.1393 USDT 2.0060 USDT
2021-05-17 2.1083 USDT 4,715,555.0541 ADA 2.3017 USDT 1.9199 USDT 2.3309 USDT 1.9985 USDT
2021-05-16 2.2156 USDT 4,809,240.5320 ADA 2.1869 USDT 2.0157 USDT 2.4665 USDT 2.2447 USDT
2021-05-15 2.2263 USDT 4,147,373.0418 ADA 2.0059 USDT 1.9657 USDT 2.3787 USDT 2.2167 USDT
2021-05-14 1.9147 USDT 1,146,890.9983 ADA 1.9325 USDT 1.8151 USDT 2.0000 USDT 1.9960 USDT
2021-05-13 1.7204 USDT 6,989,330.3695 ADA 1.5629 USDT 1.4288 USDT 1.9711 USDT 1.9086 USDT
2021-05-12 1.7292 USDT 2,624,793.5063 ADA 1.7613 USDT 1.6319 USDT 1.8188 USDT 1.6415 USDT
2021-05-11 1.6655 USDT 1,438,202.8254 ADA 1.6388 USDT 1.5961 USDT 1.7768 USDT 1.7499 USDT
2021-05-10 1.6929 USDT 1,968,614.0179 ADA 1.7662 USDT 1.5201 USDT 1.8229 USDT 1.6914 USDT
2021-05-09 1.7597 USDT 2,315,158.8661 ADA 1.6164 USDT 1.5754 USDT 1.8308 USDT 1.7762 USDT
2021-05-08 1.6089 USDT 423,965.2032 ADA 1.6528 USDT 1.5661 USDT 1.6528 USDT 1.6394 USDT
2021-05-07 1.6566 USDT 1,426,500.8728 ADA 1.6501 USDT 1.5270 USDT 1.7465 USDT 1.5827 USDT
2021-05-06 1.5784 USDT 2,774,193.1919 ADA 1.4822 USDT 1.4293 USDT 1.6940 USDT 1.6940 USDT
2021-05-05 1.3665 USDT 1,551,780.9812 ADA 1.2698 USDT 1.2616 USDT 1.4940 USDT 1.4629 USDT
2021-05-04 1.3019 USDT 1,775,856.2815 ADA 1.3643 USDT 1.2556 USDT 1.3661 USDT 1.2956 USDT
2021-05-03 1.3495 USDT 657,371.8222 ADA 1.3239 USDT 1.3239 USDT 1.3811 USDT 1.3584 USDT
2021-05-02 1.3209 USDT 631,592.6314 ADA 1.3529 USDT 1.2947 USDT 1.3544 USDT 1.3359 USDT
2021-05-01 1.3364 USDT 628,376.3482 ADA 1.3513 USDT 1.3147 USDT 1.3660 USDT 1.3494 USDT
2021-04-30 1.3431 USDT 518,433.7179 ADA 1.3035 USDT 1.2884 USDT 1.3693 USDT 1.3416 USDT
2021-04-29 1.3361 USDT 1,554,798.5768 ADA 1.3377 USDT 1.2679 USDT 1.4100 USDT 1.3086 USDT
2021-04-28 1.2857 USDT 578,529.6210 ADA 1.3116 USDT 1.2413 USDT 1.3460 USDT 1.3268 USDT
2021-04-27 1.2882 USDT 1,106,131.3766 ADA 1.2356 USDT 1.2264 USDT 1.3302 USDT 1.3103 USDT
2021-04-26 1.1663 USDT 2,047,167.1588 ADA 1.0928 USDT 1.0814 USDT 1.2500 USDT 1.2236 USDT
2021-04-25 1.0940 USDT 747,773.8896 ADA 1.0988 USDT 1.0200 USDT 1.1448 USDT 1.0416 USDT
2021-04-24 1.1343 USDT 696,861.7132 ADA 1.1578 USDT 1.0945 USDT 1.1969 USDT 1.1268 USDT
2021-04-23 1.0476 USDT 7,047,630.1055 ADA 1.1422 USDT 0.9219 USDT 1.1679 USDT 1.1256 USDT
2021-04-22 1.1964 USDT 1,935,944.0945 ADA 1.2052 USDT 1.1163 USDT 1.2794 USDT 1.1623 USDT
2021-04-21 1.2451 USDT 1,299,976.7607 ADA 1.2676 USDT 1.2022 USDT 1.2849 USDT 1.2125 USDT
2021-04-20 1.1680 USDT 2,431,911.3395 ADA 1.1926 USDT 1.1212 USDT 1.2794 USDT 1.2651 USDT
2021-04-19 1.2287 USDT 1,358,589.5128 ADA 1.2774 USDT 1.1722 USDT 1.3212 USDT 1.2241 USDT
2021-04-18 1.2059 USDT 6,440,983.7781 ADA 1.3675 USDT 1.0705 USDT 1.3782 USDT 1.2797 USDT
2021-04-17 1.4011 USDT 1,034,142.7566 ADA 1.4110 USDT 1.3567 USDT 1.4570 USDT 1.3961 USDT
2021-04-16 1.4054 USDT 2,320,920.2213 ADA 1.4796 USDT 1.3305 USDT 1.5179 USDT 1.4180 USDT
2021-04-15 1.4674 USDT 1,430,550.5539 ADA 1.4566 USDT 1.4135 USDT 1.4930 USDT 1.4706 USDT
2021-04-14 1.4473 USDT 4,312,131.1782 ADA 1.4132 USDT 1.3488 USDT 1.5573 USDT 1.4393 USDT
2021-04-13 1.3723 USDT 2,079,645.6716 ADA 1.3205 USDT 1.2832 USDT 1.4353 USDT 1.4026 USDT
2021-04-12 1.3025 USDT 1,114,205.2287 ADA 1.2671 USDT 1.2648 USDT 1.3461 USDT 1.3140 USDT
2021-04-11 1.2501 USDT 722,822.6672 ADA 1.2192 USDT 1.2004 USDT 1.2869 USDT 1.2858 USDT
2021-04-10 1.2214 USDT 423,991.7319 ADA 1.1983 USDT 1.1953 USDT 1.2520 USDT 1.2131 USDT