Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-17 |
1.4910 USD |
1,045,209.9841 ADA |
1.4860 USD |
1.4579 USD |
1.5380 USD |
1.4815 USD |
| 2021-06-16 |
1.5193 USD |
1,328,540.3810 ADA |
1.5502 USD |
1.4775 USD |
1.5747 USD |
1.4776 USD |
| 2021-06-15 |
1.5751 USD |
1,557,645.8989 ADA |
1.5776 USD |
1.5451 USD |
1.6118 USD |
1.5530 USD |
| 2021-06-14 |
1.5517 USD |
1,885,635.8259 ADA |
1.5631 USD |
1.5079 USD |
1.5946 USD |
1.5580 USD |
| 2021-06-13 |
1.4915 USD |
1,672,734.6411 ADA |
1.4822 USD |
1.4032 USD |
1.5850 USD |
1.5591 USD |
| 2021-06-12 |
1.4211 USD |
2,080,747.1567 ADA |
1.4368 USD |
1.3572 USD |
1.4926 USD |
1.4838 USD |
| 2021-06-11 |
1.4985 USD |
1,939,950.2986 ADA |
1.5341 USD |
1.4451 USD |
1.5437 USD |
1.4539 USD |
| 2021-06-10 |
1.5601 USD |
2,141,692.0868 ADA |
1.6299 USD |
1.5098 USD |
1.6372 USD |
1.5448 USD |
| 2021-06-09 |
1.5633 USD |
2,427,291.8154 ADA |
1.5875 USD |
1.4850 USD |
1.6333 USD |
1.6223 USD |
| 2021-06-08 |
1.5141 USD |
4,362,065.9831 ADA |
1.5641 USD |
1.4000 USD |
1.5950 USD |
1.5845 USD |
| 2021-06-07 |
1.6623 USD |
2,429,749.4938 ADA |
1.6761 USD |
1.5620 USD |
1.7417 USD |
1.5666 USD |
| 2021-06-06 |
1.6768 USD |
922,653.3818 ADA |
1.6546 USD |
1.6493 USD |
1.7071 USD |
1.6740 USD |
| 2021-06-05 |
1.7160 USD |
1,450,819.8986 ADA |
1.7137 USD |
1.6499 USD |
1.7838 USD |
1.6666 USD |
| 2021-06-04 |
1.7129 USD |
4,202,376.9218 ADA |
1.8458 USD |
1.6085 USD |
1.8473 USD |
1.7384 USD |
| 2021-06-03 |
1.8215 USD |
3,990,871.1150 ADA |
1.7527 USD |
1.7130 USD |
1.8894 USD |
1.8439 USD |
| 2021-06-02 |
1.7707 USD |
3,847,310.6635 ADA |
1.7437 USD |
1.7205 USD |
1.8022 USD |
1.7536 USD |
| 2021-06-01 |
1.7214 USD |
6,584,034.7823 ADA |
1.7361 USD |
1.6567 USD |
1.7788 USD |
1.7441 USD |
| 2021-05-31 |
1.6277 USD |
2,515,717.2446 ADA |
1.5768 USD |
1.5279 USD |
1.6928 USD |
1.6900 USD |
| 2021-05-30 |
1.5851 USD |
6,630,906.6674 ADA |
1.4056 USD |
1.3495 USD |
1.6979 USD |
1.5818 USD |
| 2021-05-29 |
1.4016 USD |
3,868,799.5310 ADA |
1.5149 USD |
1.3361 USD |
1.5620 USD |
1.3905 USD |
| 2021-05-28 |
1.5384 USD |
4,173,122.3437 ADA |
1.6439 USD |
1.4510 USD |
1.6781 USD |
1.5181 USD |
| 2021-05-27 |
1.6939 USD |
3,784,419.5129 ADA |
1.7705 USD |
1.6100 USD |
1.7880 USD |
1.6658 USD |
| 2021-05-26 |
1.7217 USD |
9,779,252.9101 ADA |
1.5600 USD |
1.5539 USD |
1.8324 USD |
1.7342 USD |
| 2021-05-25 |
1.5407 USD |
5,261,535.7369 ADA |
1.5459 USD |
1.4390 USD |
1.6497 USD |
1.5360 USD |
| 2021-05-24 |
1.4449 USD |
6,415,072.5270 ADA |
1.3198 USD |
1.2594 USD |
1.5971 USD |
1.5067 USD |
| 2021-05-23 |
1.2230 USD |
20,624,552.1684 ADA |
1.4649 USD |
1.0526 USD |
1.5391 USD |
1.3384 USD |
| 2021-05-22 |
1.4878 USD |
4,877,712.4411 ADA |
1.5499 USD |
1.3696 USD |
1.6000 USD |
1.4871 USD |
| 2021-05-21 |
1.5471 USD |
12,267,602.2314 ADA |
1.8029 USD |
1.3219 USD |
1.8695 USD |
1.5192 USD |
| 2021-05-20 |
1.6608 USD |
17,409,236.2038 ADA |
1.4754 USD |
1.3257 USD |
1.9499 USD |
1.8160 USD |
| 2021-05-19 |
1.5539 USD |
37,084,699.5462 ADA |
2.0112 USD |
1.0100 USD |
2.0279 USD |
1.5881 USD |
| 2021-05-18 |
2.0530 USD |
3,595,307.4217 ADA |
2.0333 USD |
1.9750 USD |
2.1500 USD |
1.9863 USD |
| 2021-05-17 |
2.0746 USD |
9,925,945.9098 ADA |
2.3019 USD |
1.9050 USD |
2.3278 USD |
2.0029 USD |
| 2021-05-16 |
2.2495 USD |
9,356,879.5105 ADA |
2.1780 USD |
2.0100 USD |
2.4490 USD |
2.2168 USD |
| 2021-05-15 |
2.1843 USD |
15,885,577.9526 ADA |
2.0047 USD |
1.9614 USD |
2.3678 USD |
2.1704 USD |
| 2021-05-14 |
1.9333 USD |
6,112,945.5590 ADA |
1.9303 USD |
1.8145 USD |
2.0329 USD |
2.0027 USD |
| 2021-05-13 |
1.8076 USD |
15,399,824.7591 ADA |
1.5675 USD |
1.4701 USD |
1.9484 USD |
1.9300 USD |
| 2021-05-12 |
1.7290 USD |
6,207,643.0156 ADA |
1.7656 USD |
1.6564 USD |
1.8215 USD |
1.7433 USD |
| 2021-05-11 |
1.6998 USD |
4,849,266.2932 ADA |
1.6456 USD |
1.5981 USD |
1.7791 USD |
1.7300 USD |
| 2021-05-10 |
1.7571 USD |
3,050,142.9102 ADA |
1.7661 USD |
1.7003 USD |
1.8246 USD |
1.7174 USD |
| 2021-05-09 |
1.7386 USD |
7,028,582.8135 ADA |
1.6201 USD |
1.5752 USD |
1.8260 USD |
1.8005 USD |
| 2021-05-08 |
1.6088 USD |
2,441,088.9123 ADA |
1.6550 USD |
1.5648 USD |
1.6551 USD |
1.6073 USD |
| 2021-05-07 |
1.6445 USD |
7,067,765.4744 ADA |
1.6510 USD |
1.5279 USD |
1.7450 USD |
1.6110 USD |
| 2021-05-06 |
1.5553 USD |
14,743,988.8032 ADA |
1.4822 USD |
1.4299 USD |
1.7000 USD |
1.6771 USD |
| 2021-05-05 |
1.4154 USD |
8,748,134.1652 ADA |
1.2710 USD |
1.2608 USD |
1.4894 USD |
1.4795 USD |
| 2021-05-04 |
1.3039 USD |
3,767,114.2742 ADA |
1.3630 USD |
1.2560 USD |
1.3654 USD |
1.2905 USD |
| 2021-05-03 |
1.3546 USD |
3,346,160.0104 ADA |
1.3285 USD |
1.3258 USD |
1.3831 USD |
1.3614 USD |
| 2021-05-02 |
1.3238 USD |
1,273,510.3906 ADA |
1.3544 USD |
1.2939 USD |
1.3544 USD |
1.3400 USD |
| 2021-05-01 |
1.3406 USD |
1,718,891.7616 ADA |
1.3521 USD |
1.3170 USD |
1.3688 USD |
1.3327 USD |
| 2021-04-30 |
1.3485 USD |
2,811,215.4632 ADA |
1.3053 USD |
1.2884 USD |
1.3711 USD |
1.3551 USD |
| 2021-04-29 |
1.3246 USD |
8,750,612.8548 ADA |
1.3400 USD |
1.2790 USD |
1.4109 USD |
1.3011 USD |