Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-22 |
0.8505 USD |
1,450,156.9042 ADA |
0.8619 USD |
0.8140 USD |
0.8953 USD |
0.8810 USD |
| 2022-02-21 |
0.9342 USD |
1,033,319.7471 ADA |
0.9272 USD |
0.8983 USD |
0.9913 USD |
0.9249 USD |
| 2022-02-20 |
0.9507 USD |
638,748.8422 ADA |
0.9958 USD |
0.9162 USD |
0.9981 USD |
0.9402 USD |
| 2022-02-19 |
0.9899 USD |
764,488.2295 ADA |
0.9952 USD |
0.9750 USD |
1.0179 USD |
0.9854 USD |
| 2022-02-18 |
1.0135 USD |
3,014,456.1685 ADA |
1.0185 USD |
0.9850 USD |
1.0413 USD |
0.9918 USD |
| 2022-02-17 |
1.0436 USD |
1,927,254.3271 ADA |
1.0844 USD |
1.0100 USD |
1.0928 USD |
1.0260 USD |
| 2022-02-16 |
1.0930 USD |
1,566,473.8644 ADA |
1.1051 USD |
1.0644 USD |
1.1106 USD |
1.0891 USD |
| 2022-02-15 |
1.0861 USD |
4,316,006.2149 ADA |
1.0504 USD |
1.0504 USD |
1.1141 USD |
1.1125 USD |
| 2022-02-14 |
1.0347 USD |
389,005.4764 ADA |
1.0409 USD |
1.0200 USD |
1.0536 USD |
1.0304 USD |
| 2022-02-13 |
1.0515 USD |
1,098,854.5060 ADA |
1.0589 USD |
1.0336 USD |
1.0719 USD |
1.0457 USD |
| 2022-02-12 |
1.0619 USD |
641,805.6700 ADA |
1.0702 USD |
1.0310 USD |
1.0934 USD |
1.0760 USD |
| 2022-02-11 |
1.1261 USD |
1,026,309.1871 ADA |
1.1535 USD |
1.0672 USD |
1.1633 USD |
1.0716 USD |
| 2022-02-10 |
1.1749 USD |
792,669.4761 ADA |
1.1913 USD |
1.1450 USD |
1.2242 USD |
1.1629 USD |
| 2022-02-09 |
1.2007 USD |
1,014,869.2108 ADA |
1.1810 USD |
1.1544 USD |
1.2150 USD |
1.1960 USD |
| 2022-02-08 |
1.1727 USD |
1,741,014.5915 ADA |
1.2075 USD |
1.1348 USD |
1.2631 USD |
1.1655 USD |
| 2022-02-07 |
1.1850 USD |
908,203.3343 ADA |
1.1444 USD |
1.1270 USD |
1.2082 USD |
1.1910 USD |
| 2022-02-06 |
1.1197 USD |
344,533.3092 ADA |
1.1267 USD |
1.0978 USD |
1.1431 USD |
1.1225 USD |
| 2022-02-05 |
1.1342 USD |
1,405,261.8912 ADA |
1.1391 USD |
1.0921 USD |
1.2042 USD |
1.1315 USD |
| 2022-02-04 |
1.0914 USD |
1,173,126.3551 ADA |
1.0621 USD |
1.0476 USD |
1.1147 USD |
1.1060 USD |
| 2022-02-03 |
1.0332 USD |
641,266.0052 ADA |
1.0304 USD |
1.0203 USD |
1.0588 USD |
1.0511 USD |
| 2022-02-02 |
1.0782 USD |
1,114,444.8604 ADA |
1.0969 USD |
1.0313 USD |
1.1028 USD |
1.0546 USD |
| 2022-02-01 |
1.0631 USD |
371,957.2957 ADA |
1.0485 USD |
1.0367 USD |
1.0777 USD |
1.0750 USD |
| 2022-01-31 |
1.0304 USD |
557,207.7657 ADA |
1.0368 USD |
1.0093 USD |
1.0583 USD |
1.0499 USD |
| 2022-01-30 |
1.0599 USD |
253,669.6537 ADA |
1.0634 USD |
1.0276 USD |
1.0777 USD |
1.0320 USD |
| 2022-01-29 |
1.0615 USD |
550,247.4680 ADA |
1.0466 USD |
1.0400 USD |
1.0816 USD |
1.0713 USD |
| 2022-01-28 |
1.0426 USD |
1,112,876.4665 ADA |
1.0500 USD |
1.0100 USD |
1.0588 USD |
1.0547 USD |
| 2022-01-27 |
1.0327 USD |
2,198,490.4172 ADA |
1.0742 USD |
1.0062 USD |
1.0790 USD |
1.0425 USD |
| 2022-01-26 |
1.1007 USD |
4,671,203.0013 ADA |
1.0373 USD |
1.0243 USD |
1.1548 USD |
1.0738 USD |
| 2022-01-25 |
1.0375 USD |
1,107,554.0515 ADA |
1.0645 USD |
0.9945 USD |
1.0734 USD |
1.0617 USD |
| 2022-01-24 |
1.0180 USD |
1,787,912.6848 ADA |
1.1200 USD |
0.9529 USD |
1.1200 USD |
1.0833 USD |
| 2022-01-23 |
1.0932 USD |
924,372.7303 ADA |
1.0731 USD |
1.0473 USD |
1.1697 USD |
1.1363 USD |
| 2022-01-22 |
1.0576 USD |
2,786,528.0302 ADA |
1.1222 USD |
0.9226 USD |
1.1545 USD |
1.0569 USD |
| 2022-01-21 |
1.2182 USD |
1,198,532.3739 ADA |
1.2524 USD |
1.1669 USD |
1.2847 USD |
1.1943 USD |
| 2022-01-20 |
1.3397 USD |
1,061,992.3159 ADA |
1.3372 USD |
1.2535 USD |
1.4277 USD |
1.2600 USD |
| 2022-01-19 |
1.4188 USD |
1,255,782.7422 ADA |
1.4726 USD |
1.3450 USD |
1.5326 USD |
1.3450 USD |
| 2022-01-18 |
1.5037 USD |
3,429,322.8517 ADA |
1.6037 USD |
1.4112 USD |
1.6378 USD |
1.5054 USD |
| 2022-01-17 |
1.5139 USD |
3,448,448.9472 ADA |
1.4188 USD |
1.3892 USD |
1.5721 USD |
1.5467 USD |
| 2022-01-16 |
1.3808 USD |
1,377,374.7513 ADA |
1.2960 USD |
1.2875 USD |
1.4231 USD |
1.4100 USD |
| 2022-01-15 |
1.2780 USD |
328,643.5701 ADA |
1.2863 USD |
1.2530 USD |
1.2974 USD |
1.2974 USD |
| 2022-01-14 |
1.2585 USD |
626,161.8368 ADA |
1.2336 USD |
1.2212 USD |
1.3087 USD |
1.2656 USD |
| 2022-01-13 |
1.2871 USD |
1,072,571.3084 ADA |
1.3138 USD |
1.2311 USD |
1.3538 USD |
1.2500 USD |
| 2022-01-12 |
1.2628 USD |
922,298.4983 ADA |
1.1935 USD |
1.1900 USD |
1.3040 USD |
1.3039 USD |
| 2022-01-11 |
1.1664 USD |
454,769.2770 ADA |
1.1276 USD |
1.1265 USD |
1.1960 USD |
1.1887 USD |
| 2022-01-10 |
1.1087 USD |
2,724,240.0739 ADA |
1.1679 USD |
1.0571 USD |
1.1800 USD |
1.1161 USD |
| 2022-01-09 |
1.1785 USD |
850,821.5786 ADA |
1.1830 USD |
1.1479 USD |
1.2071 USD |
1.1729 USD |
| 2022-01-08 |
1.2099 USD |
526,832.8736 ADA |
1.2098 USD |
1.1571 USD |
1.2518 USD |
1.1580 USD |
| 2022-01-07 |
1.2163 USD |
1,058,930.1306 ADA |
1.2836 USD |
1.1836 USD |
1.2836 USD |
1.2175 USD |
| 2022-01-06 |
1.2224 USD |
955,353.3706 ADA |
1.2270 USD |
1.1872 USD |
1.2468 USD |
1.2364 USD |
| 2022-01-05 |
1.2841 USD |
1,229,796.6674 ADA |
1.3055 USD |
1.1959 USD |
1.3510 USD |
1.2366 USD |
| 2022-01-04 |
1.3147 USD |
535,327.2679 ADA |
1.3213 USD |
1.2963 USD |
1.3501 USD |
1.3100 USD |