Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-22 |
0.4965 USD |
510,138.4249 ADA |
0.4968 USD |
0.4891 USD |
0.5108 USD |
0.4927 USD |
| 2022-07-21 |
0.4882 USD |
815,558.3866 ADA |
0.4908 USD |
0.4764 USD |
0.4971 USD |
0.4955 USD |
| 2022-07-20 |
0.5250 USD |
1,190,066.4098 ADA |
0.5126 USD |
0.5041 USD |
0.5469 USD |
0.5057 USD |
| 2022-07-19 |
0.5026 USD |
887,422.7242 ADA |
0.4893 USD |
0.4737 USD |
0.5200 USD |
0.5162 USD |
| 2022-07-18 |
0.4895 USD |
792,595.0877 ADA |
0.4480 USD |
0.4471 USD |
0.4987 USD |
0.4731 USD |
| 2022-07-17 |
0.4535 USD |
413,384.7074 ADA |
0.4600 USD |
0.4414 USD |
0.4654 USD |
0.4474 USD |
| 2022-07-16 |
0.4503 USD |
655,923.0833 ADA |
0.4400 USD |
0.4320 USD |
0.4581 USD |
0.4520 USD |
| 2022-07-15 |
0.4432 USD |
629,638.9648 ADA |
0.4368 USD |
0.4327 USD |
0.4523 USD |
0.4451 USD |
| 2022-07-14 |
0.4287 USD |
514,238.4439 ADA |
0.4382 USD |
0.4151 USD |
0.4399 USD |
0.4399 USD |
| 2022-07-13 |
0.4154 USD |
627,476.7202 ADA |
0.4159 USD |
0.4045 USD |
0.4334 USD |
0.4264 USD |
| 2022-07-12 |
0.4312 USD |
292,465.8347 ADA |
0.4326 USD |
0.4259 USD |
0.4412 USD |
0.4331 USD |
| 2022-07-11 |
0.4490 USD |
496,031.7945 ADA |
0.4610 USD |
0.4399 USD |
0.4625 USD |
0.4454 USD |
| 2022-07-10 |
0.4663 USD |
499,088.3022 ADA |
0.4759 USD |
0.4560 USD |
0.4792 USD |
0.4600 USD |
| 2022-07-09 |
0.4789 USD |
446,453.9264 ADA |
0.4667 USD |
0.4658 USD |
0.4845 USD |
0.4773 USD |
| 2022-07-08 |
0.4695 USD |
600,845.0983 ADA |
0.4776 USD |
0.4610 USD |
0.4910 USD |
0.4671 USD |
| 2022-07-07 |
0.4729 USD |
554,142.1181 ADA |
0.4606 USD |
0.4606 USD |
0.4818 USD |
0.4760 USD |
| 2022-07-06 |
0.4541 USD |
542,513.8433 ADA |
0.4573 USD |
0.4480 USD |
0.4650 USD |
0.4623 USD |
| 2022-07-05 |
0.4515 USD |
557,926.6766 ADA |
0.4667 USD |
0.4446 USD |
0.4686 USD |
0.4609 USD |
| 2022-07-04 |
0.4570 USD |
667,903.6632 ADA |
0.4548 USD |
0.4446 USD |
0.4745 USD |
0.4607 USD |
| 2022-07-03 |
0.4505 USD |
290,976.0895 ADA |
0.4556 USD |
0.4434 USD |
0.4585 USD |
0.4562 USD |
| 2022-07-02 |
0.4505 USD |
286,908.0410 ADA |
0.4471 USD |
0.4416 USD |
0.4552 USD |
0.4539 USD |
| 2022-07-01 |
0.4541 USD |
1,148,501.6935 ADA |
0.4579 USD |
0.4230 USD |
0.4709 USD |
0.4494 USD |
| 2022-06-30 |
0.4491 USD |
455,416.8405 ADA |
0.4645 USD |
0.4342 USD |
0.4661 USD |
0.4444 USD |
| 2022-06-29 |
0.4664 USD |
244,730.1199 ADA |
0.4681 USD |
0.4589 USD |
0.4759 USD |
0.4636 USD |
| 2022-06-28 |
0.4805 USD |
643,206.8264 ADA |
0.4848 USD |
0.4678 USD |
0.4967 USD |
0.4695 USD |
| 2022-06-27 |
0.4930 USD |
231,542.6683 ADA |
0.4891 USD |
0.4765 USD |
0.5074 USD |
0.4846 USD |
| 2022-06-26 |
0.5054 USD |
945,518.3380 ADA |
0.4976 USD |
0.4943 USD |
0.5249 USD |
0.5021 USD |
| 2022-06-25 |
0.4919 USD |
518,064.2852 ADA |
0.4948 USD |
0.4790 USD |
0.5064 USD |
0.4979 USD |
| 2022-06-24 |
0.4938 USD |
913,617.6603 ADA |
0.4810 USD |
0.4763 USD |
0.5086 USD |
0.5033 USD |
| 2022-06-23 |
0.4674 USD |
1,158,932.4169 ADA |
0.4584 USD |
0.4567 USD |
0.4785 USD |
0.4785 USD |
| 2022-06-22 |
0.4695 USD |
974,505.7753 ADA |
0.4764 USD |
0.4572 USD |
0.4798 USD |
0.4722 USD |
| 2022-06-21 |
0.4981 USD |
618,250.1231 ADA |
0.4906 USD |
0.4790 USD |
0.5101 USD |
0.4823 USD |
| 2022-06-20 |
0.4881 USD |
870,230.5016 ADA |
0.4845 USD |
0.4615 USD |
0.5074 USD |
0.4820 USD |
| 2022-06-19 |
0.4546 USD |
932,058.7958 ADA |
0.4566 USD |
0.4359 USD |
0.4889 USD |
0.4862 USD |
| 2022-06-18 |
0.4654 USD |
832,722.8415 ADA |
0.4863 USD |
0.4352 USD |
0.4941 USD |
0.4359 USD |
| 2022-06-17 |
0.4912 USD |
432,557.2510 ADA |
0.4741 USD |
0.4718 USD |
0.5021 USD |
0.4843 USD |
| 2022-06-16 |
0.5011 USD |
378,813.3735 ADA |
0.5352 USD |
0.4778 USD |
0.5438 USD |
0.4874 USD |
| 2022-06-15 |
0.4691 USD |
395,778.1419 ADA |
0.4765 USD |
0.4486 USD |
0.4951 USD |
0.4718 USD |
| 2022-06-14 |
0.4846 USD |
706,622.7616 ADA |
0.4640 USD |
0.4374 USD |
0.5183 USD |
0.4632 USD |
| 2022-06-13 |
0.4668 USD |
1,330,080.9306 ADA |
0.4949 USD |
0.4374 USD |
0.4967 USD |
0.4813 USD |
| 2022-06-12 |
0.5208 USD |
510,920.7022 ADA |
0.5526 USD |
0.4975 USD |
0.5526 USD |
0.5221 USD |
| 2022-06-11 |
0.5795 USD |
616,673.7858 ADA |
0.5727 USD |
0.5434 USD |
0.6154 USD |
0.5592 USD |
| 2022-06-10 |
0.5935 USD |
861,411.8981 ADA |
0.6266 USD |
0.5707 USD |
0.6348 USD |
0.5785 USD |
| 2022-06-09 |
0.6424 USD |
402,893.7045 ADA |
0.6396 USD |
0.6268 USD |
0.6560 USD |
0.6313 USD |
| 2022-06-08 |
0.6485 USD |
592,586.9692 ADA |
0.6134 USD |
0.6090 USD |
0.6680 USD |
0.6405 USD |
| 2022-06-07 |
0.6104 USD |
1,193,480.3709 ADA |
0.6058 USD |
0.5727 USD |
0.6447 USD |
0.6242 USD |
| 2022-06-06 |
0.6148 USD |
642,204.0497 ADA |
0.5710 USD |
0.5710 USD |
0.6447 USD |
0.6124 USD |
| 2022-06-05 |
0.5669 USD |
25,045.3426 ADA |
0.5645 USD |
0.5542 USD |
0.5755 USD |
0.5755 USD |
| 2022-06-04 |
0.5540 USD |
164,979.1774 ADA |
0.5606 USD |
0.5458 USD |
0.5655 USD |
0.5598 USD |
| 2022-06-03 |
0.5790 USD |
814,033.1315 ADA |
0.5841 USD |
0.5404 USD |
0.6021 USD |
0.5621 USD |