Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-02 |
0.5635 USD |
739,364.6773 ADA |
0.5517 USD |
0.5501 USD |
0.5832 USD |
0.5690 USD |
| 2022-06-01 |
0.5775 USD |
1,039,564.9971 ADA |
0.6222 USD |
0.5380 USD |
0.6300 USD |
0.5493 USD |
| 2022-05-31 |
0.6260 USD |
2,184,276.9787 ADA |
0.5684 USD |
0.5684 USD |
0.6860 USD |
0.6333 USD |
| 2022-05-30 |
0.5351 USD |
868,544.2446 ADA |
0.4836 USD |
0.4797 USD |
0.5766 USD |
0.5755 USD |
| 2022-05-29 |
0.4673 USD |
181,280.2321 ADA |
0.4632 USD |
0.4564 USD |
0.4765 USD |
0.4738 USD |
| 2022-05-28 |
0.4609 USD |
403,390.8974 ADA |
0.4545 USD |
0.4481 USD |
0.4664 USD |
0.4635 USD |
| 2022-05-27 |
0.4583 USD |
732,681.1524 ADA |
0.4792 USD |
0.4452 USD |
0.4804 USD |
0.4612 USD |
| 2022-05-26 |
0.4915 USD |
1,144,518.0956 ADA |
0.5150 USD |
0.4620 USD |
0.5192 USD |
0.4855 USD |
| 2022-05-25 |
0.5188 USD |
545,401.0449 ADA |
0.5203 USD |
0.5067 USD |
0.5306 USD |
0.5141 USD |
| 2022-05-24 |
0.5117 USD |
254,733.7492 ADA |
0.5104 USD |
0.4937 USD |
0.5228 USD |
0.5084 USD |
| 2022-05-23 |
0.5399 USD |
628,522.1874 ADA |
0.5407 USD |
0.5199 USD |
0.5548 USD |
0.5199 USD |
| 2022-05-22 |
0.5383 USD |
416,102.7626 ADA |
0.5297 USD |
0.5213 USD |
0.5473 USD |
0.5410 USD |
| 2022-05-21 |
0.5287 USD |
341,166.5304 ADA |
0.5156 USD |
0.5091 USD |
0.5361 USD |
0.5316 USD |
| 2022-05-20 |
0.5193 USD |
1,223,270.3186 ADA |
0.5305 USD |
0.5020 USD |
0.5416 USD |
0.5172 USD |
| 2022-05-19 |
0.5217 USD |
542,622.6214 ADA |
0.5050 USD |
0.4919 USD |
0.5450 USD |
0.5234 USD |
| 2022-05-18 |
0.5540 USD |
1,217,103.8597 ADA |
0.5791 USD |
0.5036 USD |
0.5843 USD |
0.5036 USD |
| 2022-05-17 |
0.5775 USD |
290,542.0592 ADA |
0.5565 USD |
0.5547 USD |
0.5990 USD |
0.5727 USD |
| 2022-05-16 |
0.5775 USD |
935,511.0129 ADA |
0.5966 USD |
0.5433 USD |
0.6107 USD |
0.5578 USD |
| 2022-05-15 |
0.5326 USD |
1,676,374.2114 ADA |
0.5351 USD |
0.5150 USD |
0.5774 USD |
0.5774 USD |
| 2022-05-14 |
0.5224 USD |
1,007,946.0916 ADA |
0.5272 USD |
0.4900 USD |
0.5514 USD |
0.5305 USD |
| 2022-05-13 |
0.5569 USD |
3,631,503.1386 ADA |
0.4737 USD |
0.4691 USD |
0.6043 USD |
0.5476 USD |
| 2022-05-12 |
0.4571 USD |
3,801,118.6972 ADA |
0.5192 USD |
0.4016 USD |
0.5458 USD |
0.4737 USD |
| 2022-05-11 |
0.5637 USD |
3,839,615.7780 ADA |
0.6289 USD |
0.4735 USD |
0.6601 USD |
0.5140 USD |
| 2022-05-10 |
0.6474 USD |
2,900,402.3985 ADA |
0.6030 USD |
0.5931 USD |
0.7000 USD |
0.6221 USD |
| 2022-05-09 |
0.6648 USD |
2,346,958.7983 ADA |
0.7435 USD |
0.6110 USD |
0.7529 USD |
0.6329 USD |
| 2022-05-08 |
0.7358 USD |
778,645.9434 ADA |
0.7597 USD |
0.7265 USD |
0.7634 USD |
0.7566 USD |
| 2022-05-07 |
0.7752 USD |
108,079.2540 ADA |
0.7828 USD |
0.7600 USD |
0.7853 USD |
0.7626 USD |
| 2022-05-06 |
0.7802 USD |
310,912.4641 ADA |
0.7880 USD |
0.7640 USD |
0.7973 USD |
0.7853 USD |
| 2022-05-05 |
0.8470 USD |
481,652.2849 ADA |
0.9000 USD |
0.7730 USD |
0.9051 USD |
0.7934 USD |
| 2022-05-04 |
0.8347 USD |
341,179.6330 ADA |
0.7700 USD |
0.7700 USD |
0.8960 USD |
0.8940 USD |
| 2022-05-03 |
0.7844 USD |
95,394.1255 ADA |
0.7799 USD |
0.7676 USD |
0.7979 USD |
0.7691 USD |
| 2022-05-02 |
0.7749 USD |
230,743.8321 ADA |
0.7908 USD |
0.7640 USD |
0.7954 USD |
0.7853 USD |
| 2022-05-01 |
0.7704 USD |
127,358.3406 ADA |
0.7614 USD |
0.7479 USD |
0.8000 USD |
0.7690 USD |
| 2022-04-30 |
0.7904 USD |
583,837.0300 ADA |
0.8035 USD |
0.7793 USD |
0.8162 USD |
0.7845 USD |
| 2022-04-29 |
0.8158 USD |
432,723.1404 ADA |
0.8431 USD |
0.7900 USD |
0.8481 USD |
0.8072 USD |
| 2022-04-28 |
0.8438 USD |
493,921.3412 ADA |
0.8387 USD |
0.8264 USD |
0.8525 USD |
0.8461 USD |
| 2022-04-27 |
0.8438 USD |
445,731.4920 ADA |
0.8228 USD |
0.8228 USD |
0.8542 USD |
0.8291 USD |
| 2022-04-26 |
0.8481 USD |
1,207,780.1016 ADA |
0.8966 USD |
0.8170 USD |
0.9017 USD |
0.8366 USD |
| 2022-04-25 |
0.8560 USD |
1,486,868.2302 ADA |
0.8847 USD |
0.8274 USD |
0.8977 USD |
0.8973 USD |
| 2022-04-24 |
0.8889 USD |
271,907.7601 ADA |
0.8872 USD |
0.8795 USD |
0.8983 USD |
0.8845 USD |
| 2022-04-23 |
0.8974 USD |
144,283.4134 ADA |
0.9067 USD |
0.8838 USD |
0.9080 USD |
0.8996 USD |
| 2022-04-22 |
0.9064 USD |
155,682.5594 ADA |
0.9053 USD |
0.8920 USD |
0.9240 USD |
0.9065 USD |
| 2022-04-21 |
0.9528 USD |
616,690.8142 ADA |
0.9388 USD |
0.9350 USD |
0.9701 USD |
0.9382 USD |
| 2022-04-20 |
0.9431 USD |
596,154.8663 ADA |
0.9502 USD |
0.9313 USD |
0.9732 USD |
0.9364 USD |
| 2022-04-19 |
0.9404 USD |
84,255.3982 ADA |
0.9399 USD |
0.9277 USD |
0.9554 USD |
0.9446 USD |
| 2022-04-18 |
0.8983 USD |
426,281.5211 ADA |
0.9127 USD |
0.8750 USD |
0.9344 USD |
0.9281 USD |
| 2022-04-17 |
0.9402 USD |
411,607.6256 ADA |
0.9517 USD |
0.9077 USD |
0.9630 USD |
0.9427 USD |
| 2022-04-16 |
0.9502 USD |
80,810.3898 ADA |
0.9527 USD |
0.9391 USD |
0.9599 USD |
0.9551 USD |
| 2022-04-15 |
0.9494 USD |
196,418.4429 ADA |
0.9347 USD |
0.9302 USD |
0.9580 USD |
0.9497 USD |
| 2022-04-14 |
0.9594 USD |
296,925.4500 ADA |
0.9743 USD |
0.9249 USD |
0.9840 USD |
0.9320 USD |