Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
0.3711 USD |
181,808.1702 ADA |
0.3805 USD |
0.3301 USD |
0.3970 USD |
0.3369 USD |
| 2023-12-03 |
0.3852 USD |
457,726.5825 ADA |
0.3990 USD |
0.3301 USD |
0.4089 USD |
0.3819 USD |
| 2023-12-02 |
0.3810 USD |
49,159.2694 ADA |
0.3807 USD |
0.3350 USD |
0.4000 USD |
0.3986 USD |
| 2023-12-01 |
0.3781 USD |
119,165.2014 ADA |
0.3740 USD |
0.3301 USD |
0.4100 USD |
0.3860 USD |
| 2023-11-30 |
0.3827 USD |
177,008.4678 ADA |
0.3904 USD |
0.3614 USD |
0.3946 USD |
0.3740 USD |
| 2023-11-29 |
0.3892 USD |
278,919.1901 ADA |
0.4041 USD |
0.3750 USD |
0.4105 USD |
0.3885 USD |
| 2023-11-28 |
0.3882 USD |
173,649.2173 ADA |
0.3867 USD |
0.3752 USD |
0.4180 USD |
0.4106 USD |
| 2023-11-27 |
0.4030 USD |
252,279.9182 ADA |
0.4164 USD |
0.3750 USD |
0.4400 USD |
0.3860 USD |
| 2023-11-26 |
0.4136 USD |
139,674.0847 ADA |
0.4143 USD |
0.4000 USD |
0.4400 USD |
0.4196 USD |
| 2023-11-25 |
0.4070 USD |
78,046.5535 ADA |
0.4053 USD |
0.3975 USD |
0.4172 USD |
0.4074 USD |
| 2023-11-24 |
0.4184 USD |
106,377.7719 ADA |
0.4016 USD |
0.4000 USD |
0.4425 USD |
0.4091 USD |
| 2023-11-23 |
0.4142 USD |
210,862.8338 ADA |
0.4485 USD |
0.4000 USD |
0.4527 USD |
0.4000 USD |
| 2023-11-22 |
0.4363 USD |
412,455.5185 ADA |
0.4058 USD |
0.4058 USD |
0.4668 USD |
0.4527 USD |
| 2023-11-21 |
0.4048 USD |
1,286,878.9457 ADA |
0.3821 USD |
0.3697 USD |
0.4814 USD |
0.4276 USD |
| 2023-11-20 |
0.3903 USD |
41,296.1061 ADA |
0.3811 USD |
0.3811 USD |
0.4002 USD |
0.3875 USD |
| 2023-11-19 |
0.3680 USD |
17,601.3226 ADA |
0.3795 USD |
0.3608 USD |
0.3800 USD |
0.3800 USD |
| 2023-11-18 |
0.3595 USD |
47,122.8371 ADA |
0.3633 USD |
0.3500 USD |
0.3788 USD |
0.3770 USD |
| 2023-11-17 |
0.3677 USD |
11,370.8360 ADA |
0.3771 USD |
0.3557 USD |
0.3771 USD |
0.3644 USD |
| 2023-11-16 |
0.3961 USD |
323,663.8058 ADA |
0.3811 USD |
0.3612 USD |
0.4050 USD |
0.3690 USD |
| 2023-11-15 |
0.3701 USD |
27,420.3837 ADA |
0.3570 USD |
0.3570 USD |
0.3776 USD |
0.3614 USD |
| 2023-11-14 |
0.3586 USD |
78,829.8271 ADA |
0.3570 USD |
0.3438 USD |
0.3687 USD |
0.3510 USD |
| 2023-11-13 |
0.3723 USD |
65,125.8620 ADA |
0.3800 USD |
0.3625 USD |
0.3885 USD |
0.3666 USD |
| 2023-11-12 |
0.3803 USD |
3,012.9897 ADA |
0.3840 USD |
0.3754 USD |
0.3845 USD |
0.3790 USD |
| 2023-11-11 |
0.3839 USD |
31,374.6850 ADA |
0.3875 USD |
0.3694 USD |
0.3945 USD |
0.3848 USD |
| 2023-11-10 |
0.3715 USD |
15,481.3955 ADA |
0.3712 USD |
0.3636 USD |
0.3795 USD |
0.3795 USD |
| 2023-11-09 |
0.3716 USD |
101,695.7962 ADA |
0.3592 USD |
0.3458 USD |
0.3950 USD |
0.3674 USD |
| 2023-11-08 |
0.3554 USD |
26,593.1833 ADA |
0.3530 USD |
0.3504 USD |
0.3583 USD |
0.3583 USD |
| 2023-11-07 |
0.3469 USD |
35,049.6438 ADA |
0.3649 USD |
0.3346 USD |
0.3649 USD |
0.3534 USD |
| 2023-11-06 |
0.3567 USD |
34,498.2796 ADA |
0.3462 USD |
0.3357 USD |
0.3740 USD |
0.3546 USD |
| 2023-11-05 |
0.3422 USD |
24,654.2179 ADA |
0.3334 USD |
0.3329 USD |
0.3500 USD |
0.3453 USD |
| 2023-11-04 |
0.3226 USD |
26,268.9810 ADA |
0.3293 USD |
0.3103 USD |
0.3349 USD |
0.3254 USD |
| 2023-11-03 |
0.3169 USD |
55,504.6575 ADA |
0.3165 USD |
0.3137 USD |
0.3259 USD |
0.3253 USD |
| 2023-11-02 |
0.3128 USD |
152,277.8206 ADA |
0.3087 USD |
0.2952 USD |
0.3279 USD |
0.3194 USD |
| 2023-11-01 |
0.2932 USD |
12,534.1393 ADA |
0.2935 USD |
0.2855 USD |
0.3075 USD |
0.3073 USD |
| 2023-10-31 |
0.2934 USD |
46,994.7725 ADA |
0.3030 USD |
0.2863 USD |
0.3030 USD |
0.2922 USD |
| 2023-10-30 |
0.3001 USD |
31,926.2219 ADA |
0.2943 USD |
0.2934 USD |
0.3030 USD |
0.3016 USD |
| 2023-10-29 |
0.2948 USD |
18,942.4673 ADA |
0.2926 USD |
0.2924 USD |
0.2980 USD |
0.2968 USD |
| 2023-10-28 |
0.2910 USD |
2,939.8127 ADA |
0.2923 USD |
0.2893 USD |
0.2944 USD |
0.2916 USD |
| 2023-10-27 |
0.2851 USD |
18,607.3911 ADA |
0.2865 USD |
0.2836 USD |
0.2911 USD |
0.2897 USD |
| 2023-10-26 |
0.2873 USD |
61,601.9839 ADA |
0.2854 USD |
0.2786 USD |
0.2965 USD |
0.2848 USD |
| 2023-10-25 |
0.2810 USD |
169,278.1093 ADA |
0.2811 USD |
0.2760 USD |
0.2891 USD |
0.2801 USD |
| 2023-10-24 |
0.2804 USD |
57,024.6404 ADA |
0.2800 USD |
0.2722 USD |
0.2931 USD |
0.2784 USD |
| 2023-10-23 |
0.2680 USD |
86,001.5266 ADA |
0.2655 USD |
0.2539 USD |
0.2759 USD |
0.2750 USD |
| 2023-10-22 |
0.2571 USD |
41,404.4910 ADA |
0.2607 USD |
0.2570 USD |
0.2624 USD |
0.2570 USD |
| 2023-10-21 |
0.2547 USD |
71,117.5227 ADA |
0.2520 USD |
0.2446 USD |
0.2620 USD |
0.2603 USD |
| 2023-10-20 |
0.2508 USD |
25,532.2498 ADA |
0.2458 USD |
0.2423 USD |
0.2565 USD |
0.2504 USD |
| 2023-10-19 |
0.2436 USD |
7,151.2620 ADA |
0.2422 USD |
0.2406 USD |
0.2460 USD |
0.2458 USD |
| 2023-10-18 |
0.2472 USD |
9,249.3992 ADA |
0.2450 USD |
0.2430 USD |
0.2473 USD |
0.2430 USD |
| 2023-10-17 |
0.2481 USD |
20,303.9435 ADA |
0.2505 USD |
0.2453 USD |
0.2519 USD |
0.2462 USD |
| 2023-10-16 |
0.2527 USD |
23,065.9085 ADA |
0.2495 USD |
0.2495 USD |
0.2582 USD |
0.2525 USD |