Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-13 |
0.9617 USD |
377,393.6841 ADA |
0.9561 USD |
0.9363 USD |
0.9783 USD |
0.9705 USD |
| 2022-04-12 |
0.9408 USD |
190,239.1920 ADA |
0.9221 USD |
0.9170 USD |
0.9826 USD |
0.9473 USD |
| 2022-04-11 |
0.9735 USD |
1,269,645.0714 ADA |
1.0249 USD |
0.9174 USD |
1.0285 USD |
0.9175 USD |
| 2022-04-10 |
1.0432 USD |
321,394.3303 ADA |
1.0429 USD |
1.0290 USD |
1.0661 USD |
1.0661 USD |
| 2022-04-09 |
1.0381 USD |
347,453.9188 ADA |
1.0300 USD |
1.0227 USD |
1.0449 USD |
1.0288 USD |
| 2022-04-08 |
1.0719 USD |
403,010.8343 ADA |
1.0890 USD |
1.0483 USD |
1.0972 USD |
1.0650 USD |
| 2022-04-07 |
1.0786 USD |
670,125.3200 ADA |
1.0513 USD |
1.0425 USD |
1.1318 USD |
1.0873 USD |
| 2022-04-06 |
1.1155 USD |
1,351,015.3843 ADA |
1.1717 USD |
1.0602 USD |
1.1717 USD |
1.0901 USD |
| 2022-04-05 |
1.2069 USD |
644,363.7621 ADA |
1.2112 USD |
1.1810 USD |
1.2210 USD |
1.1850 USD |
| 2022-04-04 |
1.1956 USD |
890,245.7220 ADA |
1.1807 USD |
1.1620 USD |
1.2447 USD |
1.1905 USD |
| 2022-04-03 |
1.1606 USD |
425,716.1194 ADA |
1.1574 USD |
1.1453 USD |
1.1890 USD |
1.1881 USD |
| 2022-04-02 |
1.1796 USD |
850,655.9739 ADA |
1.1580 USD |
1.1484 USD |
1.1947 USD |
1.1595 USD |
| 2022-04-01 |
1.1502 USD |
803,022.3587 ADA |
1.1411 USD |
1.1051 USD |
1.1741 USD |
1.1700 USD |
| 2022-03-31 |
1.1721 USD |
450,582.4711 ADA |
1.1845 USD |
1.1337 USD |
1.2279 USD |
1.1559 USD |
| 2022-03-30 |
1.1851 USD |
334,685.6202 ADA |
1.1869 USD |
1.1628 USD |
1.2174 USD |
1.1950 USD |
| 2022-03-29 |
1.1949 USD |
546,309.8388 ADA |
1.1700 USD |
1.1691 USD |
1.2420 USD |
1.1861 USD |
| 2022-03-28 |
1.2071 USD |
619,819.8711 ADA |
1.1868 USD |
1.1629 USD |
1.2463 USD |
1.2257 USD |
| 2022-03-27 |
1.1453 USD |
542,049.5024 ADA |
1.1518 USD |
1.1054 USD |
1.1861 USD |
1.1848 USD |
| 2022-03-26 |
1.1307 USD |
279,469.1828 ADA |
1.0951 USD |
1.0819 USD |
1.1417 USD |
1.1311 USD |
| 2022-03-25 |
1.1100 USD |
1,403,897.0142 ADA |
1.1320 USD |
1.0748 USD |
1.1656 USD |
1.0938 USD |
| 2022-03-24 |
1.1372 USD |
1,807,583.3657 ADA |
1.1099 USD |
1.0807 USD |
1.1896 USD |
1.1700 USD |
| 2022-03-23 |
1.0442 USD |
1,642,305.9324 ADA |
0.9759 USD |
0.9584 USD |
1.0992 USD |
1.0619 USD |
| 2022-03-22 |
0.9583 USD |
1,066,995.7515 ADA |
0.9199 USD |
0.9115 USD |
0.9875 USD |
0.9711 USD |
| 2022-03-21 |
0.9032 USD |
423,885.6383 ADA |
0.8833 USD |
0.8645 USD |
0.9290 USD |
0.9050 USD |
| 2022-03-20 |
0.8859 USD |
280,892.8593 ADA |
0.9037 USD |
0.8642 USD |
0.9164 USD |
0.8790 USD |
| 2022-03-19 |
0.8758 USD |
365,180.2299 ADA |
0.8525 USD |
0.8525 USD |
0.8991 USD |
0.8943 USD |
| 2022-03-18 |
0.8394 USD |
586,745.5986 ADA |
0.8336 USD |
0.8229 USD |
0.8597 USD |
0.8533 USD |
| 2022-03-17 |
0.8429 USD |
344,790.9052 ADA |
0.8409 USD |
0.8331 USD |
0.8582 USD |
0.8353 USD |
| 2022-03-16 |
0.8162 USD |
435,347.5784 ADA |
0.7988 USD |
0.7950 USD |
0.8325 USD |
0.8286 USD |
| 2022-03-15 |
0.7980 USD |
268,510.3491 ADA |
0.8029 USD |
0.7834 USD |
0.8140 USD |
0.8096 USD |
| 2022-03-14 |
0.7990 USD |
902,789.9340 ADA |
0.7871 USD |
0.7783 USD |
0.8119 USD |
0.8047 USD |
| 2022-03-13 |
0.7987 USD |
233,116.8115 ADA |
0.7880 USD |
0.7820 USD |
0.8200 USD |
0.8006 USD |
| 2022-03-12 |
0.7944 USD |
281,294.1467 ADA |
0.7900 USD |
0.7894 USD |
0.8016 USD |
0.7947 USD |
| 2022-03-11 |
0.7820 USD |
1,303,553.4931 ADA |
0.8054 USD |
0.7200 USD |
0.8157 USD |
0.7951 USD |
| 2022-03-10 |
0.8111 USD |
218,720.7387 ADA |
0.8472 USD |
0.7871 USD |
0.8492 USD |
0.8095 USD |
| 2022-03-09 |
0.8452 USD |
584,771.2350 ADA |
0.8009 USD |
0.8009 USD |
0.8625 USD |
0.8409 USD |
| 2022-03-08 |
0.8045 USD |
478,545.2616 ADA |
0.7931 USD |
0.7887 USD |
0.8216 USD |
0.7939 USD |
| 2022-03-07 |
0.8087 USD |
673,277.7968 ADA |
0.8200 USD |
0.7780 USD |
0.8453 USD |
0.7964 USD |
| 2022-03-06 |
0.8472 USD |
59,417.5732 ADA |
0.8640 USD |
0.8289 USD |
0.8704 USD |
0.8466 USD |
| 2022-03-05 |
0.8436 USD |
195,294.2090 ADA |
0.8452 USD |
0.8200 USD |
0.8805 USD |
0.8698 USD |
| 2022-03-04 |
0.8663 USD |
1,485,433.9042 ADA |
0.8953 USD |
0.8280 USD |
0.8959 USD |
0.8386 USD |
| 2022-03-03 |
0.9008 USD |
1,377,914.0180 ADA |
0.9395 USD |
0.8859 USD |
0.9433 USD |
0.9020 USD |
| 2022-03-02 |
0.9560 USD |
538,835.9702 ADA |
0.9642 USD |
0.9287 USD |
0.9752 USD |
0.9287 USD |
| 2022-03-01 |
0.9668 USD |
1,620,726.3812 ADA |
0.9630 USD |
0.9421 USD |
1.0093 USD |
0.9572 USD |
| 2022-02-28 |
0.9153 USD |
856,800.1431 ADA |
0.8539 USD |
0.8440 USD |
0.9500 USD |
0.9315 USD |
| 2022-02-27 |
0.8834 USD |
415,198.3781 ADA |
0.8878 USD |
0.8524 USD |
0.9143 USD |
0.8692 USD |
| 2022-02-26 |
0.9049 USD |
356,186.4064 ADA |
0.8982 USD |
0.8844 USD |
0.9294 USD |
0.8982 USD |
| 2022-02-25 |
0.8646 USD |
1,942,630.0584 ADA |
0.8533 USD |
0.8257 USD |
0.9090 USD |
0.9049 USD |
| 2022-02-24 |
0.8082 USD |
4,220,758.1082 ADA |
0.8629 USD |
0.7463 USD |
0.8958 USD |
0.8561 USD |
| 2022-02-23 |
0.9192 USD |
1,241,311.7852 ADA |
0.8875 USD |
0.8668 USD |
0.9596 USD |
0.8668 USD |