Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-10 |
0.5161 USD |
542,239.5219 ADA |
0.5013 USD |
0.4958 USD |
0.5244 USD |
0.5162 USD |
| 2022-09-09 |
0.4939 USD |
715,860.0477 ADA |
0.4793 USD |
0.4793 USD |
0.5053 USD |
0.4894 USD |
| 2022-09-08 |
0.4729 USD |
305,274.9331 ADA |
0.4796 USD |
0.4634 USD |
0.4828 USD |
0.4817 USD |
| 2022-09-07 |
0.4702 USD |
509,735.2031 ADA |
0.4632 USD |
0.4537 USD |
0.4810 USD |
0.4782 USD |
| 2022-09-06 |
0.4769 USD |
1,094,293.4875 ADA |
0.4993 USD |
0.4600 USD |
0.5123 USD |
0.4652 USD |
| 2022-09-05 |
0.4903 USD |
287,001.6952 ADA |
0.5039 USD |
0.4833 USD |
0.5073 USD |
0.4895 USD |
| 2022-09-04 |
0.4940 USD |
940,319.9172 ADA |
0.4793 USD |
0.4767 USD |
0.5089 USD |
0.5004 USD |
| 2022-09-03 |
0.4733 USD |
294,013.8312 ADA |
0.4552 USD |
0.4552 USD |
0.4860 USD |
0.4808 USD |
| 2022-09-02 |
0.4594 USD |
251,191.2836 ADA |
0.4577 USD |
0.4498 USD |
0.4668 USD |
0.4568 USD |
| 2022-09-01 |
0.4493 USD |
247,785.9554 ADA |
0.4453 USD |
0.4411 USD |
0.4624 USD |
0.4542 USD |
| 2022-08-31 |
0.4571 USD |
226,438.1242 ADA |
0.4533 USD |
0.4493 USD |
0.4633 USD |
0.4560 USD |
| 2022-08-30 |
0.4513 USD |
539,014.8140 ADA |
0.4509 USD |
0.4382 USD |
0.4630 USD |
0.4561 USD |
| 2022-08-29 |
0.4355 USD |
265,929.2239 ADA |
0.4299 USD |
0.4244 USD |
0.4497 USD |
0.4486 USD |
| 2022-08-28 |
0.4463 USD |
181,565.2765 ADA |
0.4483 USD |
0.4375 USD |
0.4546 USD |
0.4448 USD |
| 2022-08-27 |
0.4396 USD |
405,118.3720 ADA |
0.4330 USD |
0.4250 USD |
0.4514 USD |
0.4442 USD |
| 2022-08-26 |
0.4595 USD |
1,430,217.1673 ADA |
0.4645 USD |
0.4395 USD |
0.4822 USD |
0.4479 USD |
| 2022-08-25 |
0.4640 USD |
157,412.2733 ADA |
0.4584 USD |
0.4584 USD |
0.4699 USD |
0.4663 USD |
| 2022-08-24 |
0.4606 USD |
159,130.2586 ADA |
0.4663 USD |
0.4538 USD |
0.4691 USD |
0.4660 USD |
| 2022-08-23 |
0.4613 USD |
713,891.4396 ADA |
0.4618 USD |
0.4457 USD |
0.4695 USD |
0.4666 USD |
| 2022-08-22 |
0.4503 USD |
271,395.4200 ADA |
0.4600 USD |
0.4400 USD |
0.4622 USD |
0.4493 USD |
| 2022-08-21 |
0.4606 USD |
129,201.3136 ADA |
0.4537 USD |
0.4477 USD |
0.4710 USD |
0.4646 USD |
| 2022-08-20 |
0.4521 USD |
377,386.4084 ADA |
0.4532 USD |
0.4364 USD |
0.4632 USD |
0.4466 USD |
| 2022-08-19 |
0.4811 USD |
1,117,354.2257 ADA |
0.5103 USD |
0.4580 USD |
0.5113 USD |
0.4593 USD |
| 2022-08-18 |
0.5341 USD |
710,232.4694 ADA |
0.5386 USD |
0.5269 USD |
0.5431 USD |
0.5276 USD |
| 2022-08-17 |
0.5436 USD |
1,427,850.1062 ADA |
0.5581 USD |
0.5318 USD |
0.5820 USD |
0.5359 USD |
| 2022-08-16 |
0.5601 USD |
760,452.6636 ADA |
0.5517 USD |
0.5484 USD |
0.5700 USD |
0.5610 USD |
| 2022-08-15 |
0.5595 USD |
655,449.3435 ADA |
0.5697 USD |
0.5431 USD |
0.5819 USD |
0.5450 USD |
| 2022-08-14 |
0.5819 USD |
1,272,213.1808 ADA |
0.5580 USD |
0.5576 USD |
0.5944 USD |
0.5709 USD |
| 2022-08-13 |
0.5562 USD |
319,640.7642 ADA |
0.5407 USD |
0.5388 USD |
0.5671 USD |
0.5587 USD |
| 2022-08-12 |
0.5296 USD |
928,691.2531 ADA |
0.5290 USD |
0.5210 USD |
0.5393 USD |
0.5367 USD |
| 2022-08-11 |
0.5395 USD |
511,396.3589 ADA |
0.5385 USD |
0.5290 USD |
0.5475 USD |
0.5310 USD |
| 2022-08-10 |
0.5274 USD |
1,464,260.4697 ADA |
0.5124 USD |
0.5015 USD |
0.5385 USD |
0.5360 USD |
| 2022-08-09 |
0.5145 USD |
789,518.9613 ADA |
0.5356 USD |
0.5060 USD |
0.5370 USD |
0.5145 USD |
| 2022-08-08 |
0.5380 USD |
1,358,907.5511 ADA |
0.5280 USD |
0.5236 USD |
0.5477 USD |
0.5310 USD |
| 2022-08-07 |
0.5174 USD |
251,453.1792 ADA |
0.5117 USD |
0.5076 USD |
0.5216 USD |
0.5210 USD |
| 2022-08-06 |
0.5175 USD |
499,537.9114 ADA |
0.5180 USD |
0.5119 USD |
0.5232 USD |
0.5169 USD |
| 2022-08-05 |
0.5088 USD |
138,887.2483 ADA |
0.5002 USD |
0.5000 USD |
0.5190 USD |
0.5078 USD |
| 2022-08-04 |
0.5038 USD |
279,267.6472 ADA |
0.5008 USD |
0.4942 USD |
0.5105 USD |
0.4976 USD |
| 2022-08-03 |
0.5063 USD |
207,730.9213 ADA |
0.4960 USD |
0.4900 USD |
0.5164 USD |
0.5107 USD |
| 2022-08-02 |
0.4969 USD |
324,274.2592 ADA |
0.5124 USD |
0.4899 USD |
0.5152 USD |
0.4998 USD |
| 2022-08-01 |
0.5148 USD |
455,926.6507 ADA |
0.5157 USD |
0.5009 USD |
0.5255 USD |
0.5078 USD |
| 2022-07-31 |
0.5306 USD |
383,834.6516 ADA |
0.5269 USD |
0.5165 USD |
0.5422 USD |
0.5191 USD |
| 2022-07-30 |
0.5323 USD |
562,939.3956 ADA |
0.5222 USD |
0.5108 USD |
0.5555 USD |
0.5216 USD |
| 2022-07-29 |
0.5230 USD |
966,623.5176 ADA |
0.5150 USD |
0.5075 USD |
0.5452 USD |
0.5250 USD |
| 2022-07-28 |
0.5081 USD |
478,541.9122 ADA |
0.5116 USD |
0.4900 USD |
0.5172 USD |
0.5156 USD |
| 2022-07-27 |
0.4780 USD |
862,036.4321 ADA |
0.4679 USD |
0.4593 USD |
0.5109 USD |
0.5090 USD |
| 2022-07-26 |
0.4641 USD |
485,436.7335 ADA |
0.4743 USD |
0.4518 USD |
0.4743 USD |
0.4564 USD |
| 2022-07-25 |
0.4912 USD |
693,742.7830 ADA |
0.5132 USD |
0.4850 USD |
0.5138 USD |
0.4898 USD |
| 2022-07-24 |
0.5210 USD |
338,148.4903 ADA |
0.5178 USD |
0.5111 USD |
0.5350 USD |
0.5181 USD |
| 2022-07-23 |
0.4838 USD |
207,237.3466 ADA |
0.4836 USD |
0.4738 USD |
0.4970 USD |
0.4775 USD |