Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-03 |
1.3377 USD |
625,991.4099 ADA |
1.3713 USD |
1.3105 USD |
1.3720 USD |
1.3153 USD |
| 2022-01-02 |
1.3690 USD |
318,881.7409 ADA |
1.3800 USD |
1.3424 USD |
1.3907 USD |
1.3600 USD |
| 2022-01-01 |
1.3264 USD |
707,903.8169 ADA |
1.3130 USD |
1.3088 USD |
1.3651 USD |
1.3611 USD |
| 2021-12-31 |
1.3317 USD |
1,365,913.8145 ADA |
1.3578 USD |
1.2816 USD |
1.3800 USD |
1.2991 USD |
| 2021-12-30 |
1.3454 USD |
1,206,957.0552 ADA |
1.3246 USD |
1.2984 USD |
1.3771 USD |
1.3535 USD |
| 2021-12-29 |
1.3855 USD |
661,159.4678 ADA |
1.4000 USD |
1.3352 USD |
1.4351 USD |
1.3555 USD |
| 2021-12-28 |
1.4686 USD |
1,423,419.9949 ADA |
1.5139 USD |
1.3780 USD |
1.5396 USD |
1.4072 USD |
| 2021-12-27 |
1.5461 USD |
1,184,651.4442 ADA |
1.4627 USD |
1.4552 USD |
1.5917 USD |
1.5363 USD |
| 2021-12-26 |
1.4389 USD |
565,358.3403 ADA |
1.4488 USD |
1.4102 USD |
1.4674 USD |
1.4521 USD |
| 2021-12-25 |
1.4258 USD |
305,621.7294 ADA |
1.3917 USD |
1.3814 USD |
1.4539 USD |
1.4311 USD |
| 2021-12-24 |
1.4467 USD |
308,678.5703 ADA |
1.4756 USD |
1.4106 USD |
1.4904 USD |
1.4114 USD |
| 2021-12-23 |
1.4161 USD |
1,165,364.3606 ADA |
1.3280 USD |
1.3075 USD |
1.4903 USD |
1.4836 USD |
| 2021-12-22 |
1.3259 USD |
606,976.8418 ADA |
1.2843 USD |
1.2762 USD |
1.3668 USD |
1.3236 USD |
| 2021-12-21 |
1.2598 USD |
416,289.7389 ADA |
1.2396 USD |
1.2260 USD |
1.2755 USD |
1.2611 USD |
| 2021-12-20 |
1.2304 USD |
525,305.9041 ADA |
1.2406 USD |
1.2025 USD |
1.2610 USD |
1.2410 USD |
| 2021-12-19 |
1.2894 USD |
493,246.4752 ADA |
1.2443 USD |
1.2423 USD |
1.3106 USD |
1.2648 USD |
| 2021-12-18 |
1.2362 USD |
212,895.4130 ADA |
1.2180 USD |
1.2013 USD |
1.2662 USD |
1.2430 USD |
| 2021-12-17 |
1.2245 USD |
399,638.6467 ADA |
1.2419 USD |
1.1846 USD |
1.2579 USD |
1.2156 USD |
| 2021-12-16 |
1.2915 USD |
619,223.4631 ADA |
1.3109 USD |
1.2559 USD |
1.3300 USD |
1.2723 USD |
| 2021-12-15 |
1.2395 USD |
309,603.9475 ADA |
1.2680 USD |
1.2050 USD |
1.2743 USD |
1.2162 USD |
| 2021-12-14 |
1.2294 USD |
460,365.3606 ADA |
1.2235 USD |
1.1996 USD |
1.2623 USD |
1.2472 USD |
| 2021-12-13 |
1.2797 USD |
686,930.3289 ADA |
1.3414 USD |
1.2283 USD |
1.3444 USD |
1.2356 USD |
| 2021-12-12 |
1.3617 USD |
546,360.0389 ADA |
1.3550 USD |
1.3212 USD |
1.4138 USD |
1.3618 USD |
| 2021-12-11 |
1.2403 USD |
561,862.5526 ADA |
1.2110 USD |
1.1947 USD |
1.3175 USD |
1.2974 USD |
| 2021-12-10 |
1.2707 USD |
1,453,695.1338 ADA |
1.2938 USD |
1.2339 USD |
1.3334 USD |
1.2423 USD |
| 2021-12-09 |
1.3608 USD |
513,464.6451 ADA |
1.3970 USD |
1.3135 USD |
1.4089 USD |
1.3135 USD |
| 2021-12-08 |
1.3812 USD |
547,127.1307 ADA |
1.3790 USD |
1.3420 USD |
1.4223 USD |
1.4006 USD |
| 2021-12-07 |
1.4399 USD |
1,485,961.3010 ADA |
1.4221 USD |
1.3816 USD |
1.4800 USD |
1.3919 USD |
| 2021-12-06 |
1.3045 USD |
959,190.5694 ADA |
1.3808 USD |
1.2569 USD |
1.3808 USD |
1.3425 USD |
| 2021-12-05 |
1.3570 USD |
909,308.0682 ADA |
1.4213 USD |
1.2812 USD |
1.4300 USD |
1.3688 USD |
| 2021-12-04 |
1.3743 USD |
1,680,494.4488 ADA |
1.5578 USD |
1.2320 USD |
1.5578 USD |
1.4349 USD |
| 2021-12-03 |
1.6272 USD |
545,143.2350 ADA |
1.7210 USD |
1.5170 USD |
1.7269 USD |
1.5852 USD |
| 2021-12-02 |
1.6746 USD |
984,348.5748 ADA |
1.5447 USD |
1.5184 USD |
1.7594 USD |
1.7484 USD |
| 2021-12-01 |
1.5837 USD |
505,584.6571 ADA |
1.5520 USD |
1.5337 USD |
1.6220 USD |
1.5461 USD |
| 2021-11-30 |
1.5815 USD |
805,960.9612 ADA |
1.6037 USD |
1.5458 USD |
1.6290 USD |
1.5703 USD |
| 2021-11-29 |
1.5936 USD |
674,670.4777 ADA |
1.5981 USD |
1.5600 USD |
1.6373 USD |
1.6155 USD |
| 2021-11-28 |
1.4919 USD |
1,052,277.6782 ADA |
1.5441 USD |
1.4200 USD |
1.5850 USD |
1.5826 USD |
| 2021-11-27 |
1.5649 USD |
600,054.9568 ADA |
1.5382 USD |
1.5336 USD |
1.5847 USD |
1.5502 USD |
| 2021-11-26 |
1.5651 USD |
1,648,320.4393 ADA |
1.6790 USD |
1.5000 USD |
1.6853 USD |
1.5739 USD |
| 2021-11-25 |
1.6876 USD |
1,242,295.6737 ADA |
1.6667 USD |
1.6207 USD |
1.7494 USD |
1.6922 USD |
| 2021-11-24 |
1.6659 USD |
1,869,658.5953 ADA |
1.7510 USD |
1.5877 USD |
1.7523 USD |
1.6180 USD |
| 2021-11-23 |
1.7809 USD |
479,428.1449 ADA |
1.7777 USD |
1.7564 USD |
1.8164 USD |
1.7660 USD |
| 2021-11-22 |
1.7941 USD |
512,994.5511 ADA |
1.8374 USD |
1.7593 USD |
1.8374 USD |
1.7814 USD |
| 2021-11-21 |
1.8790 USD |
213,420.0032 ADA |
1.9240 USD |
1.8559 USD |
1.9240 USD |
1.8655 USD |
| 2021-11-20 |
1.9004 USD |
543,175.7568 ADA |
1.8694 USD |
1.8626 USD |
1.9564 USD |
1.9058 USD |
| 2021-11-19 |
1.8568 USD |
1,822,307.0170 ADA |
1.7893 USD |
1.7523 USD |
1.8964 USD |
1.8609 USD |
| 2021-11-18 |
1.8138 USD |
744,593.4833 ADA |
1.8770 USD |
1.7050 USD |
1.9069 USD |
1.8231 USD |
| 2021-11-17 |
1.8474 USD |
661,116.3421 ADA |
1.8758 USD |
1.7980 USD |
1.8909 USD |
1.8785 USD |
| 2021-11-16 |
1.9197 USD |
1,479,248.8736 ADA |
2.0153 USD |
1.7700 USD |
2.0153 USD |
1.8985 USD |
| 2021-11-15 |
2.0476 USD |
355,620.1648 ADA |
2.0402 USD |
2.0132 USD |
2.0930 USD |
2.0213 USD |