Crypto exchange Bitfinex

Market Cardano (ADA) / USD

Identifier on Bitfinex: tADAUSD
12...56789...3132
Date Price Volume Open Low High Close
2024-02-26 0.5985 USD 1,324,513.7328 ADA 0.5899 USD 0.5732 USD 0.6215 USD 0.6188 USD
2024-02-25 0.5900 USD 1,129,060.9794 ADA 0.5985 USD 0.5808 USD 0.6007 USD 0.5900 USD
2024-02-24 0.5868 USD 585,594.2138 ADA 0.5832 USD 0.5698 USD 0.5974 USD 0.5927 USD
2024-02-23 0.5838 USD 1,443,552.6988 ADA 0.5857 USD 0.5679 USD 0.5950 USD 0.5916 USD
2024-02-22 0.5951 USD 326,452.8170 ADA 0.5988 USD 0.5807 USD 0.6075 USD 0.5931 USD
2024-02-21 0.5937 USD 755,163.9629 ADA 0.6188 USD 0.5745 USD 0.6204 USD 0.5931 USD
2024-02-20 0.6180 USD 1,193,763.9323 ADA 0.6322 USD 0.5960 USD 0.6409 USD 0.6149 USD
2024-02-19 0.6259 USD 1,056,008.9538 ADA 0.6190 USD 0.6145 USD 0.6386 USD 0.6322 USD
2024-02-18 0.6237 USD 1,162,763.2062 ADA 0.6099 USD 0.6096 USD 0.6383 USD 0.6230 USD
2024-02-17 0.5864 USD 557,476.6836 ADA 0.5977 USD 0.5692 USD 0.6112 USD 0.6077 USD
2024-02-16 0.6021 USD 679,599.5514 ADA 0.6105 USD 0.5827 USD 0.6132 USD 0.5923 USD
2024-02-15 0.5932 USD 903,350.4437 ADA 0.5771 USD 0.5698 USD 0.6114 USD 0.5966 USD
2024-02-14 0.5668 USD 1,498,831.2177 ADA 0.5431 USD 0.5405 USD 0.5827 USD 0.5767 USD
2024-02-13 0.5554 USD 797,546.7442 ADA 0.5598 USD 0.5341 USD 0.5645 USD 0.5430 USD
2024-02-12 0.5511 USD 1,161,378.8044 ADA 0.5421 USD 0.5308 USD 0.5664 USD 0.5610 USD
2024-02-11 0.5572 USD 3,645,548.4954 ADA 0.5524 USD 0.5385 USD 0.5659 USD 0.5421 USD
2024-02-10 0.5400 USD 1,185,860.5787 ADA 0.5414 USD 0.5286 USD 0.5501 USD 0.5401 USD
2024-02-09 0.5387 USD 753,356.3369 ADA 0.5311 USD 0.5284 USD 0.5487 USD 0.5461 USD
2024-02-08 0.5216 USD 739,103.9747 ADA 0.5024 USD 0.5024 USD 0.5356 USD 0.5280 USD
2024-02-07 0.4852 USD 1,075,055.4593 ADA 0.4982 USD 0.4742 USD 0.5019 USD 0.5017 USD
2024-02-06 0.4975 USD 344,977.0884 ADA 0.4943 USD 0.4888 USD 0.5037 USD 0.5017 USD
2024-02-05 0.4960 USD 186,184.9742 ADA 0.4933 USD 0.4890 USD 0.5060 USD 0.4899 USD
2024-02-04 0.5052 USD 281,527.5388 ADA 0.5124 USD 0.4941 USD 0.5124 USD 0.4950 USD
2024-02-03 0.5212 USD 256,265.0770 ADA 0.5151 USD 0.5119 USD 0.5248 USD 0.5190 USD
2024-02-02 0.5135 USD 676,955.0329 ADA 0.5080 USD 0.5044 USD 0.5242 USD 0.5120 USD
2024-02-01 0.4919 USD 392,426.7616 ADA 0.4982 USD 0.4861 USD 0.4992 USD 0.4938 USD
2024-01-31 0.5076 USD 560,424.6251 ADA 0.5138 USD 0.4939 USD 0.5203 USD 0.5004 USD
2024-01-30 0.5280 USD 583,865.7536 ADA 0.5267 USD 0.5153 USD 0.5363 USD 0.5210 USD
2024-01-29 0.5057 USD 853,410.0021 ADA 0.4877 USD 0.4841 USD 0.5276 USD 0.5273 USD
2024-01-28 0.4938 USD 430,908.0477 ADA 0.4861 USD 0.4838 USD 0.5002 USD 0.4855 USD
2024-01-27 0.4829 USD 287,393.9131 ADA 0.4853 USD 0.4760 USD 0.4888 USD 0.4874 USD
2024-01-26 0.4801 USD 503,070.2045 ADA 0.4658 USD 0.4636 USD 0.4900 USD 0.4813 USD
2024-01-25 0.4765 USD 811,455.2602 ADA 0.4774 USD 0.4585 USD 0.4847 USD 0.4590 USD
2024-01-24 0.4735 USD 816,624.3287 ADA 0.4779 USD 0.4651 USD 0.4807 USD 0.4713 USD
2024-01-23 0.4654 USD 1,307,274.8149 ADA 0.4806 USD 0.4476 USD 0.4864 USD 0.4681 USD
2024-01-22 0.4929 USD 858,611.4674 ADA 0.5038 USD 0.4762 USD 0.5075 USD 0.4853 USD
2024-01-21 0.5170 USD 509,196.7481 ADA 0.5168 USD 0.5067 USD 0.5211 USD 0.5080 USD
2024-01-20 0.5131 USD 1,158,561.2097 ADA 0.5055 USD 0.4999 USD 0.5191 USD 0.5163 USD
2024-01-19 0.4895 USD 1,048,284.5289 ADA 0.5023 USD 0.4720 USD 0.5052 USD 0.4986 USD
2024-01-18 0.5159 USD 1,003,884.9621 ADA 0.5276 USD 0.5033 USD 0.5277 USD 0.5077 USD
2024-01-17 0.5302 USD 505,604.3128 ADA 0.5364 USD 0.5220 USD 0.5395 USD 0.5249 USD
2024-01-16 0.5390 USD 247,384.6335 ADA 0.5280 USD 0.5260 USD 0.5487 USD 0.5413 USD
2024-01-15 0.5297 USD 579,987.9899 ADA 0.5263 USD 0.5222 USD 0.5417 USD 0.5296 USD
2024-01-14 0.5456 USD 380,563.0322 ADA 0.5493 USD 0.5405 USD 0.5500 USD 0.5432 USD
2024-01-13 0.5469 USD 423,683.4832 ADA 0.5473 USD 0.5313 USD 0.5538 USD 0.5509 USD
2024-01-12 0.5704 USD 557,356.0603 ADA 0.5816 USD 0.5404 USD 0.5879 USD 0.5514 USD
2024-01-11 0.5850 USD 2,229,180.3485 ADA 0.5662 USD 0.5610 USD 0.6166 USD 0.5810 USD
2024-01-10 0.5166 USD 3,378,645.6272 ADA 0.5124 USD 0.4878 USD 0.5749 USD 0.5735 USD
2024-01-09 0.5164 USD 2,970,723.5848 ADA 0.5416 USD 0.4966 USD 0.5429 USD 0.5079 USD
2024-01-08 0.5023 USD 2,825,964.8655 ADA 0.4953 USD 0.4652 USD 0.5447 USD 0.5389 USD
12...56789...3132