Crypto exchange Bittrex

Market Cardano (ADA) / USD

Identifier on Bittrex: ADA-USD
123...2223
Date Price Volume Open Low High Close
2021-11-30 1.5925 USD 103,465.3008 ADA 1.6037 USD 1.5699 USD 1.6290 USD 1.5856 USD
2021-11-29 1.5936 USD 674,670.4777 ADA 1.5981 USD 1.5600 USD 1.6373 USD 1.6155 USD
2021-11-28 1.4919 USD 1,052,277.6782 ADA 1.5441 USD 1.4200 USD 1.5850 USD 1.5826 USD
2021-11-27 1.5649 USD 600,054.9568 ADA 1.5382 USD 1.5336 USD 1.5847 USD 1.5502 USD
2021-11-26 1.5651 USD 1,648,320.4393 ADA 1.6790 USD 1.5000 USD 1.6853 USD 1.5739 USD
2021-11-25 1.6876 USD 1,242,295.6737 ADA 1.6667 USD 1.6207 USD 1.7494 USD 1.6922 USD
2021-11-24 1.6659 USD 1,869,658.5953 ADA 1.7510 USD 1.5877 USD 1.7523 USD 1.6180 USD
2021-11-23 1.7809 USD 479,428.1449 ADA 1.7777 USD 1.7564 USD 1.8164 USD 1.7660 USD
2021-11-22 1.7941 USD 512,994.5511 ADA 1.8374 USD 1.7593 USD 1.8374 USD 1.7814 USD
2021-11-21 1.8790 USD 213,420.0032 ADA 1.9240 USD 1.8559 USD 1.9240 USD 1.8655 USD
2021-11-20 1.9004 USD 543,175.7568 ADA 1.8694 USD 1.8626 USD 1.9564 USD 1.9058 USD
2021-11-19 1.8568 USD 1,822,307.0170 ADA 1.7893 USD 1.7523 USD 1.8964 USD 1.8609 USD
2021-11-18 1.8138 USD 744,593.4833 ADA 1.8770 USD 1.7050 USD 1.9069 USD 1.8231 USD
2021-11-17 1.8474 USD 661,116.3421 ADA 1.8758 USD 1.7980 USD 1.8909 USD 1.8785 USD
2021-11-16 1.9197 USD 1,479,248.8736 ADA 2.0153 USD 1.7700 USD 2.0153 USD 1.8985 USD
2021-11-15 2.0476 USD 355,620.1648 ADA 2.0402 USD 2.0132 USD 2.0930 USD 2.0213 USD
2021-11-14 2.0352 USD 236,783.5633 ADA 2.0500 USD 2.0109 USD 2.0711 USD 2.0407 USD
2021-11-13 2.0503 USD 378,189.9638 ADA 2.0545 USD 2.0224 USD 2.0804 USD 2.0644 USD
2021-11-12 2.0475 USD 994,085.9556 ADA 2.0776 USD 1.9934 USD 2.0966 USD 2.0495 USD
2021-11-11 2.1062 USD 947,346.6064 ADA 2.0983 USD 2.0636 USD 2.1520 USD 2.1010 USD
2021-11-10 2.1669 USD 2,670,126.3741 ADA 2.2692 USD 1.9400 USD 2.3283 USD 2.1025 USD
2021-11-09 2.2497 USD 3,463,584.1284 ADA 2.1239 USD 2.1073 USD 2.3793 USD 2.3023 USD
2021-11-08 2.0491 USD 620,360.3411 ADA 2.0232 USD 2.0105 USD 2.0999 USD 2.0998 USD
2021-11-07 2.0099 USD 544,417.6793 ADA 2.0061 USD 1.9774 USD 2.0365 USD 2.0122 USD
2021-11-06 1.9966 USD 553,099.7621 ADA 1.9818 USD 1.9457 USD 2.0400 USD 1.9743 USD
2021-11-05 1.9879 USD 586,198.6205 ADA 1.9834 USD 1.9617 USD 2.0179 USD 1.9733 USD
2021-11-04 2.0159 USD 789,558.8574 ADA 2.0643 USD 1.9379 USD 2.1036 USD 1.9882 USD
2021-11-03 2.0693 USD 3,253,812.6942 ADA 1.9725 USD 1.9520 USD 2.1444 USD 2.0633 USD
2021-11-02 1.9711 USD 694,151.5910 ADA 1.9525 USD 1.9352 USD 1.9959 USD 1.9667 USD
2021-11-01 1.9594 USD 822,443.4565 ADA 1.9663 USD 1.9149 USD 2.0187 USD 1.9520 USD
2021-10-31 1.9595 USD 633,790.0830 ADA 1.9522 USD 1.9200 USD 2.0270 USD 1.9564 USD
2021-10-30 1.9795 USD 956,072.8944 ADA 2.0169 USD 1.9256 USD 2.0169 USD 1.9342 USD
2021-10-29 2.0085 USD 774,570.9688 ADA 1.9877 USD 1.9803 USD 2.0461 USD 2.0087 USD
2021-10-28 1.9740 USD 1,208,848.4644 ADA 1.9128 USD 1.9070 USD 2.0580 USD 2.0138 USD
2021-10-27 1.9948 USD 1,923,637.6622 ADA 2.1382 USD 1.8300 USD 2.1547 USD 1.9572 USD
2021-10-26 2.1678 USD 773,618.2201 ADA 2.1446 USD 2.1417 USD 2.2033 USD 2.1795 USD
2021-10-25 2.1466 USD 544,468.7852 ADA 2.1206 USD 2.1145 USD 2.1760 USD 2.1499 USD
2021-10-24 2.1304 USD 945,180.5441 ADA 2.1679 USD 2.0944 USD 2.1679 USD 2.1186 USD
2021-10-23 2.1548 USD 998,918.4284 ADA 2.1545 USD 2.1324 USD 2.1731 USD 2.1627 USD
2021-10-22 2.1599 USD 891,463.0959 ADA 2.1371 USD 2.1260 USD 2.2102 USD 2.1664 USD
2021-10-21 2.2280 USD 3,429,292.8878 ADA 2.1893 USD 2.1419 USD 2.2974 USD 2.1514 USD
2021-10-20 2.1675 USD 2,504,140.4779 ADA 2.1113 USD 2.0928 USD 2.2075 USD 2.1878 USD
2021-10-19 2.1181 USD 703,714.5149 ADA 2.1281 USD 2.0924 USD 2.1558 USD 2.0990 USD
2021-10-18 2.1318 USD 729,098.9502 ADA 2.1600 USD 2.1055 USD 2.1745 USD 2.1299 USD
2021-10-17 2.1489 USD 521,009.6008 ADA 2.1782 USD 2.0917 USD 2.1865 USD 2.1256 USD
2021-10-16 2.2124 USD 1,614,152.2489 ADA 2.2192 USD 2.1711 USD 2.2486 USD 2.1744 USD
2021-10-15 2.1928 USD 2,671,608.1436 ADA 2.1710 USD 2.1398 USD 2.2407 USD 2.2175 USD
2021-10-14 2.1861 USD 981,320.8728 ADA 2.1900 USD 2.1581 USD 2.2224 USD 2.1725 USD
2021-10-13 2.1399 USD 690,087.2339 ADA 2.1150 USD 2.0816 USD 2.1984 USD 2.1841 USD
2021-10-12 2.1264 USD 1,322,868.8745 ADA 2.1720 USD 2.0731 USD 2.1720 USD 2.1370 USD
123...2223