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 |