Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-06 |
1.3977 USD |
2,707,154.3761 ADA |
1.3864 USD |
1.3621 USD |
1.4256 USD |
1.4019 USD |
| 2021-08-05 |
1.3705 USD |
913,513.7401 ADA |
1.3761 USD |
1.3390 USD |
1.3973 USD |
1.3915 USD |
| 2021-08-04 |
1.3652 USD |
1,525,287.7201 ADA |
1.3660 USD |
1.3237 USD |
1.3922 USD |
1.3804 USD |
| 2021-08-03 |
1.3313 USD |
1,503,714.0304 ADA |
1.3066 USD |
1.2629 USD |
1.3779 USD |
1.3675 USD |
| 2021-08-02 |
1.3210 USD |
622,852.8021 ADA |
1.3115 USD |
1.2949 USD |
1.3483 USD |
1.3103 USD |
| 2021-08-01 |
1.3545 USD |
1,520,998.2956 ADA |
1.3153 USD |
1.3000 USD |
1.3877 USD |
1.3071 USD |
| 2021-07-31 |
1.3145 USD |
1,099,512.6048 ADA |
1.3063 USD |
1.2871 USD |
1.3280 USD |
1.3190 USD |
| 2021-07-30 |
1.2822 USD |
1,099,156.0553 ADA |
1.2874 USD |
1.2494 USD |
1.3172 USD |
1.3016 USD |
| 2021-07-29 |
1.2807 USD |
1,188,596.2391 ADA |
1.2877 USD |
1.2590 USD |
1.2991 USD |
1.2938 USD |
| 2021-07-28 |
1.2848 USD |
1,484,556.3867 ADA |
1.2790 USD |
1.2600 USD |
1.3187 USD |
1.2850 USD |
| 2021-07-27 |
1.2651 USD |
2,493,355.6922 ADA |
1.2545 USD |
1.2152 USD |
1.3148 USD |
1.2700 USD |
| 2021-07-26 |
1.3164 USD |
4,531,928.0479 ADA |
1.2282 USD |
1.2240 USD |
1.3988 USD |
1.2687 USD |
| 2021-07-25 |
1.2120 USD |
1,061,533.2496 ADA |
1.2341 USD |
1.1913 USD |
1.2399 USD |
1.2155 USD |
| 2021-07-24 |
1.2216 USD |
1,691,299.4501 ADA |
1.2078 USD |
1.1973 USD |
1.2494 USD |
1.2176 USD |
| 2021-07-23 |
1.1672 USD |
1,427,480.7312 ADA |
1.1839 USD |
1.1451 USD |
1.2070 USD |
1.1713 USD |
| 2021-07-22 |
1.1758 USD |
1,205,169.7962 ADA |
1.1696 USD |
1.1505 USD |
1.2079 USD |
1.1798 USD |
| 2021-07-21 |
1.1381 USD |
3,033,352.8279 ADA |
1.0540 USD |
1.0388 USD |
1.2221 USD |
1.1652 USD |
| 2021-07-20 |
1.0639 USD |
5,152,270.5956 ADA |
1.1211 USD |
1.0217 USD |
1.1318 USD |
1.0745 USD |
| 2021-07-19 |
1.1375 USD |
2,053,838.9225 ADA |
1.1872 USD |
1.1161 USD |
1.1900 USD |
1.1293 USD |
| 2021-07-18 |
1.1945 USD |
384,546.7229 ADA |
1.1710 USD |
1.1690 USD |
1.2170 USD |
1.1900 USD |
| 2021-07-17 |
1.1685 USD |
685,392.8841 ADA |
1.1700 USD |
1.1510 USD |
1.1945 USD |
1.1752 USD |
| 2021-07-16 |
1.2002 USD |
898,594.3281 ADA |
1.2247 USD |
1.1660 USD |
1.2429 USD |
1.1800 USD |
| 2021-07-15 |
1.2356 USD |
760,898.6485 ADA |
1.2628 USD |
1.2050 USD |
1.2883 USD |
1.2301 USD |
| 2021-07-14 |
1.2408 USD |
1,192,492.6551 ADA |
1.2650 USD |
1.1990 USD |
1.2885 USD |
1.2630 USD |
| 2021-07-13 |
1.2701 USD |
1,612,855.2660 ADA |
1.3124 USD |
1.2438 USD |
1.3200 USD |
1.2626 USD |
| 2021-07-12 |
1.3280 USD |
1,020,595.7584 ADA |
1.3490 USD |
1.2930 USD |
1.3729 USD |
1.3135 USD |
| 2021-07-11 |
1.3470 USD |
413,272.3264 ADA |
1.3420 USD |
1.3233 USD |
1.3661 USD |
1.3544 USD |
| 2021-07-10 |
1.3351 USD |
595,592.9715 ADA |
1.3496 USD |
1.3173 USD |
1.3640 USD |
1.3372 USD |
| 2021-07-09 |
1.3378 USD |
1,161,573.7196 ADA |
1.3264 USD |
1.2878 USD |
1.3741 USD |
1.3578 USD |
| 2021-07-08 |
1.3588 USD |
2,004,947.9124 ADA |
1.4038 USD |
1.3192 USD |
1.4041 USD |
1.3430 USD |
| 2021-07-07 |
1.4286 USD |
465,138.6252 ADA |
1.4152 USD |
1.4060 USD |
1.4400 USD |
1.4146 USD |
| 2021-07-06 |
1.4252 USD |
1,001,621.8951 ADA |
1.4242 USD |
1.3966 USD |
1.4559 USD |
1.4016 USD |
| 2021-07-05 |
1.4150 USD |
829,468.9568 ADA |
1.4563 USD |
1.3795 USD |
1.4574 USD |
1.4214 USD |
| 2021-07-04 |
1.4488 USD |
1,121,610.4637 ADA |
1.4030 USD |
1.3830 USD |
1.4943 USD |
1.4656 USD |
| 2021-07-03 |
1.3985 USD |
1,335,723.2564 ADA |
1.3955 USD |
1.3581 USD |
1.4425 USD |
1.3927 USD |
| 2021-07-02 |
1.3654 USD |
3,893,173.2003 ADA |
1.3306 USD |
1.2850 USD |
1.3900 USD |
1.3891 USD |
| 2021-07-01 |
1.3329 USD |
1,356,235.7625 ADA |
1.3848 USD |
1.3033 USD |
1.3848 USD |
1.3393 USD |
| 2021-06-30 |
1.3420 USD |
1,493,175.4715 ADA |
1.3720 USD |
1.2854 USD |
1.3982 USD |
1.3803 USD |
| 2021-06-29 |
1.3773 USD |
1,746,712.5766 ADA |
1.3304 USD |
1.3200 USD |
1.4200 USD |
1.3718 USD |
| 2021-06-28 |
1.3271 USD |
1,576,249.3674 ADA |
1.3427 USD |
1.3048 USD |
1.3500 USD |
1.3307 USD |
| 2021-06-27 |
1.2892 USD |
1,123,748.0108 ADA |
1.2529 USD |
1.2425 USD |
1.3285 USD |
1.3180 USD |
| 2021-06-26 |
1.2395 USD |
749,287.4883 ADA |
1.2532 USD |
1.1971 USD |
1.2907 USD |
1.2434 USD |
| 2021-06-25 |
1.3112 USD |
1,583,301.2782 ADA |
1.3598 USD |
1.2388 USD |
1.3945 USD |
1.2803 USD |
| 2021-06-24 |
1.3446 USD |
1,755,546.0138 ADA |
1.2537 USD |
1.2015 USD |
1.3980 USD |
1.3579 USD |
| 2021-06-23 |
1.2401 USD |
1,934,768.0552 ADA |
1.1531 USD |
1.1021 USD |
1.3086 USD |
1.2353 USD |
| 2021-06-22 |
1.1350 USD |
6,607,899.7274 ADA |
1.1791 USD |
1.0001 USD |
1.2626 USD |
1.1372 USD |
| 2021-06-21 |
1.2761 USD |
4,485,254.3903 ADA |
1.4266 USD |
1.1679 USD |
1.4347 USD |
1.1710 USD |
| 2021-06-20 |
1.3991 USD |
3,625,056.4053 ADA |
1.3839 USD |
1.3069 USD |
1.4586 USD |
1.4236 USD |
| 2021-06-19 |
1.4155 USD |
1,030,808.2757 ADA |
1.4137 USD |
1.3871 USD |
1.4410 USD |
1.3871 USD |
| 2021-06-18 |
1.4113 USD |
3,555,961.8104 ADA |
1.4800 USD |
1.3745 USD |
1.4918 USD |
1.4120 USD |