Crypto exchange Bittrex

Market Cardano (ADA) / USD

Identifier on Bittrex: ADA-USD
Date Price Volume Open Low High Close
2021-11-14 2.0352 USD 236,783.5633 ADA 2.0500 USD 2.0109 USD 2.0711 USD 2.0407 USD
2021-11-13 2.0503 USD 378,189.9638 ADA 2.0545 USD 2.0224 USD 2.0804 USD 2.0644 USD
2021-11-12 2.0475 USD 994,085.9556 ADA 2.0776 USD 1.9934 USD 2.0966 USD 2.0495 USD
2021-11-11 2.1062 USD 947,346.6064 ADA 2.0983 USD 2.0636 USD 2.1520 USD 2.1010 USD
2021-11-10 2.1669 USD 2,670,126.3741 ADA 2.2692 USD 1.9400 USD 2.3283 USD 2.1025 USD
2021-11-09 2.2497 USD 3,463,584.1284 ADA 2.1239 USD 2.1073 USD 2.3793 USD 2.3023 USD
2021-11-08 2.0491 USD 620,360.3411 ADA 2.0232 USD 2.0105 USD 2.0999 USD 2.0998 USD
2021-11-07 2.0099 USD 544,417.6793 ADA 2.0061 USD 1.9774 USD 2.0365 USD 2.0122 USD
2021-11-06 1.9966 USD 553,099.7621 ADA 1.9818 USD 1.9457 USD 2.0400 USD 1.9743 USD
2021-11-05 1.9879 USD 586,198.6205 ADA 1.9834 USD 1.9617 USD 2.0179 USD 1.9733 USD
2021-11-04 2.0159 USD 789,558.8574 ADA 2.0643 USD 1.9379 USD 2.1036 USD 1.9882 USD
2021-11-03 2.0693 USD 3,253,812.6942 ADA 1.9725 USD 1.9520 USD 2.1444 USD 2.0633 USD
2021-11-02 1.9711 USD 694,151.5910 ADA 1.9525 USD 1.9352 USD 1.9959 USD 1.9667 USD
2021-11-01 1.9594 USD 822,443.4565 ADA 1.9663 USD 1.9149 USD 2.0187 USD 1.9520 USD
2021-10-31 1.9595 USD 633,790.0830 ADA 1.9522 USD 1.9200 USD 2.0270 USD 1.9564 USD
2021-10-30 1.9795 USD 956,072.8944 ADA 2.0169 USD 1.9256 USD 2.0169 USD 1.9342 USD
2021-10-29 2.0085 USD 774,570.9688 ADA 1.9877 USD 1.9803 USD 2.0461 USD 2.0087 USD
2021-10-28 1.9740 USD 1,208,848.4644 ADA 1.9128 USD 1.9070 USD 2.0580 USD 2.0138 USD
2021-10-27 1.9948 USD 1,923,637.6622 ADA 2.1382 USD 1.8300 USD 2.1547 USD 1.9572 USD
2021-10-26 2.1678 USD 773,618.2201 ADA 2.1446 USD 2.1417 USD 2.2033 USD 2.1795 USD
2021-10-25 2.1466 USD 544,468.7852 ADA 2.1206 USD 2.1145 USD 2.1760 USD 2.1499 USD
2021-10-24 2.1304 USD 945,180.5441 ADA 2.1679 USD 2.0944 USD 2.1679 USD 2.1186 USD
2021-10-23 2.1548 USD 998,918.4284 ADA 2.1545 USD 2.1324 USD 2.1731 USD 2.1627 USD
2021-10-22 2.1599 USD 891,463.0959 ADA 2.1371 USD 2.1260 USD 2.2102 USD 2.1664 USD
2021-10-21 2.2280 USD 3,429,292.8878 ADA 2.1893 USD 2.1419 USD 2.2974 USD 2.1514 USD
2021-10-20 2.1675 USD 2,504,140.4779 ADA 2.1113 USD 2.0928 USD 2.2075 USD 2.1878 USD
2021-10-19 2.1181 USD 703,714.5149 ADA 2.1281 USD 2.0924 USD 2.1558 USD 2.0990 USD
2021-10-18 2.1318 USD 729,098.9502 ADA 2.1600 USD 2.1055 USD 2.1745 USD 2.1299 USD
2021-10-17 2.1489 USD 521,009.6008 ADA 2.1782 USD 2.0917 USD 2.1865 USD 2.1256 USD
2021-10-16 2.2124 USD 1,614,152.2489 ADA 2.2192 USD 2.1711 USD 2.2486 USD 2.1744 USD
2021-10-15 2.1928 USD 2,671,608.1436 ADA 2.1710 USD 2.1398 USD 2.2407 USD 2.2175 USD
2021-10-14 2.1861 USD 981,320.8728 ADA 2.1900 USD 2.1581 USD 2.2224 USD 2.1725 USD
2021-10-13 2.1399 USD 690,087.2339 ADA 2.1150 USD 2.0816 USD 2.1984 USD 2.1841 USD
2021-10-12 2.1264 USD 1,322,868.8745 ADA 2.1720 USD 2.0731 USD 2.1720 USD 2.1370 USD
2021-10-11 2.1794 USD 654,741.3371 ADA 2.1877 USD 2.1119 USD 2.2493 USD 2.1581 USD
2021-10-10 2.2301 USD 451,621.6581 ADA 2.2692 USD 2.1645 USD 2.2765 USD 2.1934 USD
2021-10-09 2.2718 USD 414,300.6835 ADA 2.2370 USD 2.2210 USD 2.3000 USD 2.2631 USD
2021-10-08 2.2710 USD 739,278.3986 ADA 2.2785 USD 2.2179 USD 2.3111 USD 2.2268 USD
2021-10-07 2.2635 USD 3,030,883.0744 ADA 2.2104 USD 2.1523 USD 2.3734 USD 2.3012 USD
2021-10-06 2.2163 USD 2,307,570.9110 ADA 2.2366 USD 2.1129 USD 2.2500 USD 2.2130 USD
2021-10-05 2.2190 USD 769,777.8790 ADA 2.1951 USD 2.1791 USD 2.2584 USD 2.2360 USD
2021-10-04 2.1912 USD 1,411,006.4474 ADA 2.2508 USD 2.1500 USD 2.2528 USD 2.1818 USD
2021-10-03 2.2694 USD 1,291,763.8869 ADA 2.2507 USD 2.2211 USD 2.3092 USD 2.2559 USD
2021-10-02 2.2560 USD 751,463.6512 ADA 2.2550 USD 2.1959 USD 2.3223 USD 2.3096 USD
2021-10-01 2.2063 USD 2,473,217.5696 ADA 2.1148 USD 2.0900 USD 2.2756 USD 2.2269 USD
2021-09-30 2.0997 USD 1,236,771.9617 ADA 2.0588 USD 2.0527 USD 2.1354 USD 2.1139 USD
2021-09-29 2.0752 USD 1,651,797.2751 ADA 2.0370 USD 2.0212 USD 2.1430 USD 2.0481 USD
2021-09-28 2.0932 USD 1,903,607.5688 ADA 2.1299 USD 2.0305 USD 2.1721 USD 2.0542 USD
2021-09-27 2.2142 USD 1,123,272.6585 ADA 2.2074 USD 2.1585 USD 2.2730 USD 2.1870 USD
2021-09-26 2.2392 USD 1,229,297.0440 ADA 2.2994 USD 2.1500 USD 2.2994 USD 2.2536 USD