Crypto exchange Bitfinex

Market Cardano (ADA) / USD

Identifier on Bitfinex: tADAUSD
Date Price Volume Open Low High Close
2022-10-13 0.3663 USD 5,586,069.9742 ADA 0.3810 USD 0.3491 USD 0.3823 USD 0.3781 USD
2022-10-12 0.3807 USD 1,598,561.7601 ADA 0.3906 USD 0.3756 USD 0.3950 USD 0.3810 USD
2022-10-11 0.3924 USD 2,949,852.6983 ADA 0.4011 USD 0.3840 USD 0.4015 USD 0.3923 USD
2022-10-10 0.4144 USD 1,319,015.6801 ADA 0.4231 USD 0.4039 USD 0.4268 USD 0.4061 USD
2022-10-09 0.4226 USD 473,719.8646 ADA 0.4218 USD 0.4190 USD 0.4242 USD 0.4228 USD
2022-10-08 0.4242 USD 509,619.1108 ADA 0.4238 USD 0.4192 USD 0.4273 USD 0.4208 USD
2022-10-07 0.4254 USD 2,093,038.2055 ADA 0.4286 USD 0.4214 USD 0.4303 USD 0.4243 USD
2022-10-06 0.4317 USD 1,123,943.6807 ADA 0.4310 USD 0.4270 USD 0.4373 USD 0.4277 USD
2022-10-05 0.4298 USD 1,551,177.1677 ADA 0.4357 USD 0.4236 USD 0.4363 USD 0.4293 USD
2022-10-04 0.4329 USD 1,315,063.2663 ADA 0.4276 USD 0.4257 USD 0.4379 USD 0.4349 USD
2022-10-03 0.4242 USD 1,403,230.3745 ADA 0.4197 USD 0.4156 USD 0.4289 USD 0.4277 USD
2022-10-02 0.4250 USD 1,788,198.6184 ADA 0.4304 USD 0.4186 USD 0.4330 USD 0.4251 USD
2022-10-01 0.4313 USD 1,086,987.4334 ADA 0.4351 USD 0.4273 USD 0.4364 USD 0.4307 USD
2022-09-30 0.4347 USD 2,090,452.6067 ADA 0.4380 USD 0.4293 USD 0.4412 USD 0.4339 USD
2022-09-29 0.4341 USD 1,920,929.9355 ADA 0.4363 USD 0.4278 USD 0.4393 USD 0.4348 USD
2022-09-28 0.4373 USD 2,538,342.5848 ADA 0.4411 USD 0.4250 USD 0.4436 USD 0.4372 USD
2022-09-27 0.4521 USD 2,082,048.4033 ADA 0.4477 USD 0.4374 USD 0.4636 USD 0.4413 USD
2022-09-26 0.4443 USD 2,417,182.6526 ADA 0.4464 USD 0.4366 USD 0.4510 USD 0.4467 USD
2022-09-25 0.4527 USD 2,022,992.6682 ADA 0.4510 USD 0.4383 USD 0.4631 USD 0.4462 USD
2022-09-24 0.4614 USD 1,552,872.7994 ADA 0.4628 USD 0.4503 USD 0.4698 USD 0.4518 USD
2022-09-23 0.4630 USD 1,109,779.7780 ADA 0.4583 USD 0.4462 USD 0.4833 USD 0.4614 USD
2022-09-22 0.4542 USD 729,745.7151 ADA 0.4387 USD 0.4344 USD 0.4668 USD 0.4576 USD
2022-09-21 0.4471 USD 1,579,445.5354 ADA 0.4425 USD 0.4247 USD 0.4646 USD 0.4359 USD
2022-09-20 0.4446 USD 604,756.4443 ADA 0.4527 USD 0.4376 USD 0.4544 USD 0.4401 USD
2022-09-19 0.4426 USD 1,395,947.0060 ADA 0.4477 USD 0.4333 USD 0.4569 USD 0.4539 USD
2022-09-18 0.4562 USD 1,186,876.8408 ADA 0.4865 USD 0.4393 USD 0.4902 USD 0.4469 USD
2022-09-17 0.4797 USD 592,753.6232 ADA 0.4751 USD 0.4726 USD 0.4870 USD 0.4855 USD
2022-09-16 0.4615 USD 1,217,344.4186 ADA 0.4663 USD 0.4542 USD 0.4704 USD 0.4659 USD
2022-09-15 0.4700 USD 925,215.9668 ADA 0.4805 USD 0.4623 USD 0.4822 USD 0.4653 USD
2022-09-14 0.4776 USD 712,647.8213 ADA 0.4634 USD 0.4619 USD 0.4872 USD 0.4812 USD
2022-09-13 0.4795 USD 1,781,087.4339 ADA 0.5017 USD 0.4612 USD 0.5087 USD 0.4633 USD
2022-09-12 0.5101 USD 929,020.6879 ADA 0.5098 USD 0.4955 USD 0.5194 USD 0.5067 USD
2022-09-11 0.5119 USD 659,160.2023 ADA 0.5124 USD 0.5001 USD 0.5204 USD 0.5062 USD
2022-09-10 0.5145 USD 1,248,848.1839 ADA 0.5026 USD 0.4948 USD 0.5246 USD 0.5147 USD
2022-09-09 0.4937 USD 1,111,730.1483 ADA 0.4792 USD 0.4785 USD 0.5047 USD 0.4944 USD
2022-09-08 0.4732 USD 425,108.6323 ADA 0.4788 USD 0.4630 USD 0.4832 USD 0.4790 USD
2022-09-07 0.4647 USD 725,572.9104 ADA 0.4624 USD 0.4533 USD 0.4805 USD 0.4783 USD
2022-09-06 0.4920 USD 1,775,516.6198 ADA 0.4983 USD 0.4600 USD 0.5120 USD 0.4662 USD
2022-09-05 0.4908 USD 688,414.6304 ADA 0.5035 USD 0.4822 USD 0.5071 USD 0.4950 USD
2022-09-04 0.4951 USD 2,397,887.7121 ADA 0.4803 USD 0.4758 USD 0.5099 USD 0.5004 USD
2022-09-03 0.4752 USD 1,707,281.1564 ADA 0.4546 USD 0.4537 USD 0.4862 USD 0.4802 USD
2022-09-02 0.4538 USD 763,733.3808 ADA 0.4577 USD 0.4487 USD 0.4666 USD 0.4537 USD
2022-09-01 0.4506 USD 736,926.7845 ADA 0.4461 USD 0.4412 USD 0.4633 USD 0.4563 USD
2022-08-31 0.4554 USD 408,837.0211 ADA 0.4536 USD 0.4486 USD 0.4633 USD 0.4556 USD
2022-08-30 0.4522 USD 1,250,636.9594 ADA 0.4505 USD 0.4390 USD 0.4635 USD 0.4534 USD
2022-08-29 0.4370 USD 907,571.7769 ADA 0.4295 USD 0.4242 USD 0.4532 USD 0.4502 USD
2022-08-28 0.4457 USD 451,578.8184 ADA 0.4499 USD 0.4367 USD 0.4550 USD 0.4412 USD
2022-08-27 0.4375 USD 1,073,922.5878 ADA 0.4320 USD 0.4263 USD 0.4519 USD 0.4458 USD
2022-08-26 0.4633 USD 3,655,044.7799 ADA 0.4645 USD 0.4259 USD 0.4820 USD 0.4303 USD
2022-08-25 0.4660 USD 1,121,301.5693 ADA 0.4577 USD 0.4573 USD 0.4740 USD 0.4698 USD