Crypto exchange Bitfinex

Market Cardano (ADA) / USD

Identifier on Bitfinex: tADAUSD
Date Price Volume Open Low High Close
2021-06-02 1.7706 USD 2,274,998.0698 ADA 1.7415 USD 1.7197 USD 1.8044 USD 1.7586 USD
2021-06-01 1.7179 USD 2,568,994.9623 ADA 1.7362 USD 1.6552 USD 1.7794 USD 1.7393 USD
2021-05-31 1.6511 USD 12,069,353.5611 ADA 1.5733 USD 1.5264 USD 1.7464 USD 1.7439 USD
2021-05-30 1.5729 USD 4,858,664.0625 ADA 1.3993 USD 1.3464 USD 1.6977 USD 1.5724 USD
2021-05-29 1.4256 USD 4,166,153.8990 ADA 1.5111 USD 1.3364 USD 1.5607 USD 1.4169 USD
2021-05-28 1.5163 USD 6,413,289.1385 ADA 1.6458 USD 1.4512 USD 1.6760 USD 1.5131 USD
2021-05-27 1.6576 USD 3,268,008.4290 ADA 1.7797 USD 1.6121 USD 1.7888 USD 1.6584 USD
2021-05-26 1.7239 USD 7,644,756.9481 ADA 1.5614 USD 1.5563 USD 1.8328 USD 1.7520 USD
2021-05-25 1.5457 USD 4,351,046.4833 ADA 1.5480 USD 1.4385 USD 1.6556 USD 1.5513 USD
2021-05-24 1.4655 USD 6,374,858.0937 ADA 1.3188 USD 1.2626 USD 1.5976 USD 1.5260 USD
2021-05-23 1.2342 USD 17,091,561.2989 ADA 1.4671 USD 1.0600 USD 1.5422 USD 1.3295 USD
2021-05-22 1.4949 USD 6,123,207.1905 ADA 1.5536 USD 1.3748 USD 1.6005 USD 1.4730 USD
2021-05-21 1.5302 USD 13,134,389.8976 ADA 1.7997 USD 1.3222 USD 1.8706 USD 1.5441 USD
2021-05-20 1.7661 USD 32,008,330.7971 ADA 1.4682 USD 1.3228 USD 1.9461 USD 1.7848 USD
2021-05-19 1.5100 USD 73,253,216.3573 ADA 2.0053 USD 0.9894 USD 2.0298 USD 1.5073 USD
2021-05-18 2.0538 USD 7,294,643.6167 ADA 2.0293 USD 1.9752 USD 2.1474 USD 1.9840 USD
2021-05-17 2.0941 USD 20,369,253.6600 ADA 2.3077 USD 1.9108 USD 2.3384 USD 2.0373 USD
2021-05-16 2.2269 USD 14,015,196.4497 ADA 2.1805 USD 2.0207 USD 2.4740 USD 2.2688 USD
2021-05-15 2.2153 USD 17,271,682.8232 ADA 2.0100 USD 1.9655 USD 2.3871 USD 2.2213 USD
2021-05-14 1.9202 USD 6,286,419.5247 ADA 1.9360 USD 1.8146 USD 2.0438 USD 2.0149 USD
2021-05-13 1.7613 USD 24,530,388.9796 ADA 1.5643 USD 1.4988 USD 1.9723 USD 1.9299 USD
2021-05-12 1.7300 USD 8,161,723.2316 ADA 1.7619 USD 1.6167 USD 1.8200 USD 1.6204 USD
2021-05-11 1.6810 USD 7,361,834.9264 ADA 1.6381 USD 1.5924 USD 1.7782 USD 1.7483 USD
2021-05-10 1.7040 USD 9,059,450.2932 ADA 1.7687 USD 1.5250 USD 1.8245 USD 1.6523 USD
2021-05-09 1.7870 USD 9,801,128.5909 ADA 1.6166 USD 1.5742 USD 1.8325 USD 1.7787 USD
2021-05-08 1.6143 USD 3,367,405.1284 ADA 1.6534 USD 1.5611 USD 1.6543 USD 1.6115 USD
2021-05-07 1.6479 USD 9,941,928.2590 ADA 1.6480 USD 1.5279 USD 1.7473 USD 1.6338 USD
2021-05-06 1.5703 USD 21,627,358.7787 ADA 1.4817 USD 1.4299 USD 1.7000 USD 1.6771 USD
2021-05-05 1.4049 USD 8,106,676.8650 ADA 1.2701 USD 1.2613 USD 1.4953 USD 1.4837 USD
2021-05-04 1.2789 USD 5,520,279.3640 ADA 1.3615 USD 1.2570 USD 1.3656 USD 1.2743 USD
2021-05-03 1.3445 USD 3,305,400.3099 ADA 1.3262 USD 1.3235 USD 1.3802 USD 1.3459 USD
2021-05-02 1.3215 USD 1,490,290.1169 ADA 1.3537 USD 1.2952 USD 1.3549 USD 1.3218 USD
2021-05-01 1.3366 USD 1,420,381.5326 ADA 1.3500 USD 1.3140 USD 1.3675 USD 1.3570 USD
2021-04-30 1.3516 USD 3,396,192.9467 ADA 1.3070 USD 1.2869 USD 1.3700 USD 1.3521 USD
2021-04-29 1.3393 USD 7,075,139.0013 ADA 1.3374 USD 1.2667 USD 1.4117 USD 1.3088 USD
2021-04-28 1.3063 USD 3,752,591.2215 ADA 1.3069 USD 1.2372 USD 1.3482 USD 1.3336 USD
2021-04-27 1.2917 USD 3,132,966.7948 ADA 1.2378 USD 1.2283 USD 1.3344 USD 1.3087 USD
2021-04-26 1.1962 USD 5,533,302.7624 ADA 1.0920 USD 1.0814 USD 1.2531 USD 1.2378 USD
2021-04-25 1.0878 USD 5,667,211.1406 ADA 1.1065 USD 1.0230 USD 1.1491 USD 1.0741 USD
2021-04-24 1.1418 USD 3,034,262.7366 ADA 1.1597 USD 1.0962 USD 1.1989 USD 1.1234 USD
2021-04-23 1.0554 USD 19,539,157.3592 ADA 1.1438 USD 0.9166 USD 1.1674 USD 1.1402 USD
2021-04-22 1.2051 USD 5,942,410.5714 ADA 1.2061 USD 1.1165 USD 1.2815 USD 1.1629 USD
2021-04-21 1.2422 USD 10,503,462.3623 ADA 1.2683 USD 1.1948 USD 1.2859 USD 1.2128 USD
2021-04-20 1.2632 USD 6,529,751.2896 ADA 1.1940 USD 1.1218 USD 1.2813 USD 1.2606 USD
2021-04-19 1.2339 USD 6,743,320.8363 ADA 1.2783 USD 1.1712 USD 1.3233 USD 1.2216 USD
2021-04-18 1.2138 USD 18,005,367.8637 ADA 1.3713 USD 1.0566 USD 1.3800 USD 1.2780 USD
2021-04-17 1.4054 USD 2,971,974.6011 ADA 1.4112 USD 1.3560 USD 1.4555 USD 1.3913 USD
2021-04-16 1.4120 USD 9,195,240.5221 ADA 1.4799 USD 1.3314 USD 1.5216 USD 1.4166 USD
2021-04-15 1.4683 USD 7,527,954.6098 ADA 1.4574 USD 1.4102 USD 1.4938 USD 1.4777 USD
2021-04-14 1.4566 USD 22,601,967.1390 ADA 1.4139 USD 1.3469 USD 1.5576 USD 1.4561 USD