Identifier on Bittrex: ADA-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-09-25 |
2.3547 USD |
2,167,152.8382 ADA |
2.2740 USD |
2.2397 USD |
2.4575 USD |
2.3092 USD |
2021-09-24 |
2.2232 USD |
3,159,689.7486 ADA |
2.3367 USD |
2.0679 USD |
2.3454 USD |
2.2402 USD |
2021-09-23 |
2.2464 USD |
1,165,287.1833 ADA |
2.2590 USD |
2.1816 USD |
2.2900 USD |
2.2677 USD |
2021-09-22 |
2.1368 USD |
1,857,843.1250 ADA |
1.9790 USD |
1.9698 USD |
2.2548 USD |
2.2338 USD |
2021-09-21 |
2.0711 USD |
3,530,576.0992 ADA |
2.0797 USD |
1.9126 USD |
2.2271 USD |
2.0031 USD |
2021-09-20 |
2.1278 USD |
3,855,385.2683 ADA |
2.2846 USD |
1.9778 USD |
2.2885 USD |
2.1369 USD |
2021-09-19 |
2.3455 USD |
743,500.6941 ADA |
2.3715 USD |
2.3036 USD |
2.3973 USD |
2.3159 USD |
2021-09-18 |
2.3867 USD |
661,292.5465 ADA |
2.3496 USD |
2.3131 USD |
2.4362 USD |
2.3574 USD |
2021-09-17 |
2.3781 USD |
954,346.9329 ADA |
2.4193 USD |
2.3163 USD |
2.4417 USD |
2.3405 USD |
2021-09-16 |
2.4407 USD |
1,192,687.0353 ADA |
2.5074 USD |
2.3819 USD |
2.5190 USD |
2.4200 USD |
2021-09-15 |
2.4892 USD |
1,909,059.2725 ADA |
2.3998 USD |
2.3644 USD |
2.5824 USD |
2.4800 USD |
2021-09-14 |
2.3833 USD |
1,518,097.9216 ADA |
2.4004 USD |
2.3150 USD |
2.4368 USD |
2.3646 USD |
2021-09-13 |
2.4270 USD |
2,839,393.1671 ADA |
2.5773 USD |
2.3114 USD |
2.5901 USD |
2.4154 USD |
2021-09-12 |
2.6246 USD |
3,299,239.7806 ADA |
2.6343 USD |
2.5010 USD |
2.7868 USD |
2.5830 USD |
2021-09-11 |
2.6235 USD |
3,175,141.2429 ADA |
2.3836 USD |
2.3690 USD |
2.7972 USD |
2.6298 USD |
2021-09-10 |
2.4486 USD |
2,992,569.6784 ADA |
2.5192 USD |
2.2743 USD |
2.5845 USD |
2.3687 USD |
2021-09-09 |
2.5273 USD |
2,752,159.6445 ADA |
2.4722 USD |
2.3909 USD |
2.6202 USD |
2.5042 USD |
2021-09-08 |
2.4135 USD |
4,342,378.0929 ADA |
2.5281 USD |
2.2023 USD |
2.5643 USD |
2.5341 USD |
2021-09-07 |
2.4724 USD |
8,110,708.2544 ADA |
2.8370 USD |
2.0400 USD |
2.8744 USD |
2.3981 USD |
2021-09-06 |
2.8559 USD |
1,588,482.4286 ADA |
2.9150 USD |
2.7900 USD |
2.9260 USD |
2.8502 USD |
2021-09-05 |
2.8966 USD |
1,622,208.2605 ADA |
2.8336 USD |
2.8249 USD |
2.9590 USD |
2.9064 USD |
2021-09-04 |
2.9018 USD |
1,718,889.4519 ADA |
2.9638 USD |
2.8047 USD |
2.9664 USD |
2.8637 USD |
2021-09-03 |
2.9596 USD |
1,424,724.0855 ADA |
2.9706 USD |
2.9042 USD |
3.0325 USD |
2.9763 USD |
2021-09-02 |
2.9964 USD |
3,742,822.4259 ADA |
2.8713 USD |
2.8402 USD |
3.1000 USD |
2.9600 USD |
2021-09-01 |
2.8274 USD |
1,792,068.4156 ADA |
2.7700 USD |
2.7254 USD |
2.9047 USD |
2.8560 USD |
2021-08-31 |
2.7407 USD |
5,290,013.5288 ADA |
2.7317 USD |
2.7000 USD |
2.8787 USD |
2.7551 USD |
2021-08-30 |
2.8058 USD |
2,855,442.8179 ADA |
2.8500 USD |
2.7300 USD |
2.8845 USD |
2.8270 USD |
2021-08-29 |
2.8612 USD |
4,952,355.2146 ADA |
2.8504 USD |
2.7229 USD |
2.9354 USD |
2.8948 USD |
2021-08-28 |
2.8380 USD |
2,470,673.6216 ADA |
2.9455 USD |
2.7787 USD |
2.9500 USD |
2.8636 USD |
2021-08-27 |
2.7816 USD |
7,741,606.1861 ADA |
2.5271 USD |
2.4800 USD |
2.9000 USD |
2.8794 USD |
2021-08-26 |
2.5677 USD |
7,151,312.2780 ADA |
2.7387 USD |
2.4587 USD |
2.7826 USD |
2.5379 USD |
2021-08-25 |
2.7169 USD |
2,228,932.5121 ADA |
2.7196 USD |
2.6047 USD |
2.7978 USD |
2.7368 USD |
2021-08-24 |
2.7794 USD |
4,418,588.5861 ADA |
2.9145 USD |
2.5888 USD |
2.9443 USD |
2.8350 USD |
2021-08-23 |
2.8572 USD |
5,756,903.2214 ADA |
2.7053 USD |
2.6878 USD |
2.9578 USD |
2.9348 USD |
2021-08-22 |
2.5755 USD |
3,793,828.4048 ADA |
2.4367 USD |
2.4335 USD |
2.6500 USD |
2.6054 USD |
2021-08-21 |
2.4404 USD |
2,480,253.3617 ADA |
2.4555 USD |
2.3830 USD |
2.5294 USD |
2.4439 USD |
2021-08-20 |
2.4758 USD |
7,725,827.0607 ADA |
2.4391 USD |
2.3700 USD |
2.5798 USD |
2.4367 USD |
2021-08-19 |
2.2024 USD |
7,482,727.1192 ADA |
2.1083 USD |
2.0471 USD |
2.4400 USD |
2.3867 USD |
2021-08-18 |
2.0129 USD |
4,071,822.2570 ADA |
1.9220 USD |
1.8734 USD |
2.1638 USD |
2.0829 USD |
2021-08-17 |
2.0413 USD |
4,357,903.2546 ADA |
2.0631 USD |
1.9043 USD |
2.1400 USD |
1.9426 USD |
2021-08-16 |
2.1269 USD |
2,162,160.4769 ADA |
2.1696 USD |
2.0466 USD |
2.1953 USD |
2.0720 USD |
2021-08-15 |
2.1458 USD |
3,440,202.3096 ADA |
2.1903 USD |
2.0315 USD |
2.2493 USD |
2.1696 USD |
2021-08-14 |
2.1522 USD |
5,367,118.3794 ADA |
2.1400 USD |
2.0654 USD |
2.2488 USD |
2.1640 USD |
2021-08-13 |
1.9683 USD |
8,777,586.2983 ADA |
1.8339 USD |
1.8230 USD |
2.0803 USD |
2.0300 USD |
2021-08-12 |
1.7924 USD |
4,616,448.9333 ADA |
1.7944 USD |
1.6802 USD |
1.8691 USD |
1.7450 USD |
2021-08-11 |
1.8131 USD |
6,748,578.6314 ADA |
1.6724 USD |
1.6708 USD |
1.8946 USD |
1.7888 USD |
2021-08-10 |
1.5778 USD |
2,849,255.3444 ADA |
1.4757 USD |
1.4582 USD |
1.7000 USD |
1.6702 USD |
2021-08-09 |
1.4379 USD |
2,281,852.9909 ADA |
1.4320 USD |
1.3950 USD |
1.4995 USD |
1.4814 USD |
2021-08-08 |
1.4507 USD |
1,183,192.1499 ADA |
1.4701 USD |
1.4084 USD |
1.4950 USD |
1.4457 USD |
2021-08-07 |
1.4461 USD |
1,434,842.0735 ADA |
1.4031 USD |
1.3996 USD |
1.4853 USD |
1.4532 USD |