Crypto exchange Bittrex

Market Cardano (ADA) / USD

Identifier on Bittrex: ADA-USD
123...1617
Date Price Volume Open Low High Close
2021-02-27 1.3529 USD 13,167,301.8739 ADA 1.2445 USD 1.2292 USD 1.4840 USD 1.4230 USD
2021-02-26 1.1584 USD 24,571,497.3815 ADA 1.0763 USD 0.9900 USD 1.2973 USD 1.2363 USD
2021-02-25 1.1044 USD 14,355,989.7866 ADA 1.0509 USD 1.0150 USD 1.1740 USD 1.0766 USD
2021-02-24 1.0106 USD 18,169,758.2047 ADA 0.9631 USD 0.8996 USD 1.0765 USD 1.0491 USD
2021-02-23 0.9578 USD 33,877,433.6566 ADA 1.0983 USD 0.8100 USD 1.1390 USD 0.9631 USD
2021-02-22 1.0191 USD 29,981,625.7837 ADA 1.1034 USD 0.7500 USD 1.1450 USD 1.0984 USD
2021-02-21 1.1113 USD 7,054,192.0342 ADA 1.1172 USD 1.0704 USD 1.1500 USD 1.1011 USD
2021-02-20 1.0771 USD 23,852,032.7688 ADA 0.9270 USD 0.9150 USD 1.1962 USD 1.1144 USD
2021-02-19 0.9217 USD 6,060,031.3938 ADA 0.9160 USD 0.8777 USD 0.9450 USD 0.9270 USD
2021-02-18 0.9270 USD 8,382,894.6662 ADA 0.8946 USD 0.8941 USD 0.9582 USD 0.9158 USD
2021-02-17 0.8657 USD 6,227,433.1660 ADA 0.8700 USD 0.8255 USD 0.8980 USD 0.8929 USD
2021-02-16 0.8704 USD 7,595,383.9803 ADA 0.8593 USD 0.8368 USD 0.9050 USD 0.8707 USD
2021-02-15 0.8129 USD 14,372,690.4434 ADA 0.8450 USD 0.6815 USD 0.9120 USD 0.8628 USD
2021-02-14 0.8558 USD 8,586,488.1909 ADA 0.9150 USD 0.8047 USD 0.9196 USD 0.8445 USD
2021-02-13 0.9100 USD 13,852,147.2497 ADA 0.9278 USD 0.8267 USD 0.9573 USD 0.9145 USD
2021-02-12 0.9123 USD 11,640,344.9103 ADA 0.9262 USD 0.8661 USD 0.9488 USD 0.9280 USD
2021-02-11 0.9191 USD 20,277,825.0263 ADA 0.9433 USD 0.8660 USD 0.9773 USD 0.9287 USD
2021-02-10 0.8254 USD 32,957,747.5371 ADA 0.7078 USD 0.7078 USD 0.9515 USD 0.9403 USD
2021-02-09 0.6873 USD 8,825,429.0681 ADA 0.6786 USD 0.6612 USD 0.7118 USD 0.7052 USD
2021-02-08 0.6775 USD 18,552,538.9561 ADA 0.6633 USD 0.6330 USD 0.7250 USD 0.6778 USD
2021-02-07 0.6408 USD 29,256,731.1473 ADA 0.6350 USD 0.5820 USD 0.7100 USD 0.6655 USD
2021-02-06 0.5901 USD 17,960,616.6075 ADA 0.5443 USD 0.5278 USD 0.6677 USD 0.6350 USD
2021-02-05 0.5091 USD 16,020,783.5131 ADA 0.4426 USD 0.4377 USD 0.5600 USD 0.5443 USD
2021-02-04 0.4320 USD 6,903,954.2963 ADA 0.4436 USD 0.4118 USD 0.4503 USD 0.4405 USD
2021-02-03 0.4337 USD 6,909,240.4550 ADA 0.4274 USD 0.4150 USD 0.4502 USD 0.4442 USD
2021-02-02 0.4243 USD 16,669,533.3880 ADA 0.4098 USD 0.3890 USD 0.4558 USD 0.4255 USD
2021-02-01 0.3756 USD 13,625,444.5777 ADA 0.3457 USD 0.3322 USD 0.4239 USD 0.4052 USD
2021-01-31 0.3547 USD 5,297,626.2450 ADA 0.3639 USD 0.3388 USD 0.3770 USD 0.3462 USD
2021-01-30 0.3565 USD 7,100,287.2673 ADA 0.3483 USD 0.3371 USD 0.3768 USD 0.3645 USD
2021-01-29 0.3521 USD 11,094,730.7006 ADA 0.3450 USD 0.3312 USD 0.3680 USD 0.3482 USD
2021-01-28 0.3377 USD 5,946,263.3390 ADA 0.3113 USD 0.3055 USD 0.3559 USD 0.3440 USD
2021-01-27 0.3187 USD 5,334,701.3624 ADA 0.3436 USD 0.3043 USD 0.3447 USD 0.3126 USD
2021-01-26 0.3376 USD 4,179,256.4917 ADA 0.3413 USD 0.3244 USD 0.3515 USD 0.3444 USD
2021-01-25 0.3560 USD 4,732,510.3356 ADA 0.3540 USD 0.3410 USD 0.3645 USD 0.3431 USD
2021-01-24 0.3535 USD 5,121,828.1363 ADA 0.3440 USD 0.3380 USD 0.3692 USD 0.3540 USD
2021-01-23 0.3489 USD 4,083,637.0921 ADA 0.3491 USD 0.3365 USD 0.3580 USD 0.3441 USD
2021-01-22 0.3241 USD 13,784,921.8880 ADA 0.3075 USD 0.2799 USD 0.3600 USD 0.3495 USD
2021-01-21 0.3354 USD 12,004,364.9100 ADA 0.3765 USD 0.3000 USD 0.3790 USD 0.3072 USD
2021-01-20 0.3535 USD 12,426,681.9062 ADA 0.3660 USD 0.3300 USD 0.3767 USD 0.3764 USD
2021-01-19 0.3718 USD 4,876,341.3723 ADA 0.3717 USD 0.3622 USD 0.3850 USD 0.3661 USD
2021-01-18 0.3753 USD 6,607,990.7886 ADA 0.3818 USD 0.3649 USD 0.3960 USD 0.3717 USD
2021-01-17 0.3733 USD 13,776,498.3501 ADA 0.3499 USD 0.3379 USD 0.3969 USD 0.3817 USD
2021-01-16 0.3434 USD 15,543,242.0885 ADA 0.3026 USD 0.3015 USD 0.3697 USD 0.3510 USD
2021-01-15 0.3042 USD 10,329,715.8933 ADA 0.3111 USD 0.2744 USD 0.3300 USD 0.3030 USD
2021-01-14 0.3114 USD 9,093,353.4751 ADA 0.3139 USD 0.2961 USD 0.3234 USD 0.3116 USD
2021-01-13 0.2967 USD 8,191,307.7620 ADA 0.2885 USD 0.2707 USD 0.3160 USD 0.3132 USD
2021-01-12 0.2856 USD 15,898,434.5772 ADA 0.2758 USD 0.2611 USD 0.3140 USD 0.2885 USD
2021-01-11 0.2609 USD 25,085,517.0064 ADA 0.3019 USD 0.2277 USD 0.3042 USD 0.2758 USD
2021-01-10 0.3086 USD 13,764,888.7464 ADA 0.3342 USD 0.2740 USD 0.3412 USD 0.3030 USD
2021-01-09 0.3195 USD 10,474,846.5947 ADA 0.3046 USD 0.2960 USD 0.3394 USD 0.3324 USD
123...1617