Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-15 |
0.2498 USD |
5,913.4857 ADA |
0.2488 USD |
0.2461 USD |
0.2680 USD |
0.2488 USD |
| 2023-10-14 |
0.2481 USD |
6,434.4169 ADA |
0.2467 USD |
0.2467 USD |
0.2484 USD |
0.2479 USD |
| 2023-10-13 |
0.2458 USD |
5,087.1439 ADA |
0.2455 USD |
0.2430 USD |
0.2475 USD |
0.2467 USD |
| 2023-10-12 |
0.2452 USD |
2,443.6279 ADA |
0.2473 USD |
0.2433 USD |
0.2473 USD |
0.2453 USD |
| 2023-10-11 |
0.2470 USD |
1,466.6395 ADA |
0.2478 USD |
0.2460 USD |
0.2478 USD |
0.2473 USD |
| 2023-10-10 |
0.2510 USD |
36,632.2637 ADA |
0.2506 USD |
0.2478 USD |
0.2531 USD |
0.2510 USD |
| 2023-10-09 |
0.2556 USD |
25,375.0506 ADA |
0.2564 USD |
0.2492 USD |
0.2576 USD |
0.2492 USD |
| 2023-10-08 |
0.2560 USD |
4,037.6365 ADA |
0.2579 USD |
0.2546 USD |
0.2579 USD |
0.2557 USD |
| 2023-10-07 |
0.2592 USD |
1,927.7527 ADA |
0.2615 USD |
0.2578 USD |
0.2615 USD |
0.2578 USD |
| 2023-10-06 |
0.2594 USD |
16,368.9573 ADA |
0.2612 USD |
0.2500 USD |
0.2667 USD |
0.2667 USD |
| 2023-10-05 |
0.2588 USD |
15,404.3799 ADA |
0.2591 USD |
0.2572 USD |
0.2619 USD |
0.2608 USD |
| 2023-10-04 |
0.2547 USD |
1,008.5504 ADA |
0.2550 USD |
0.2520 USD |
0.2571 USD |
0.2571 USD |
| 2023-10-03 |
0.2603 USD |
960.3307 ADA |
0.2634 USD |
0.2576 USD |
0.2634 USD |
0.2598 USD |
| 2023-10-02 |
0.2637 USD |
6,074.5528 ADA |
0.2660 USD |
0.2560 USD |
0.2691 USD |
0.2560 USD |
| 2023-10-01 |
0.2565 USD |
17,990.4647 ADA |
0.2548 USD |
0.2471 USD |
0.2640 USD |
0.2640 USD |
| 2023-09-30 |
0.2457 USD |
21,881.2797 ADA |
0.2516 USD |
0.2428 USD |
0.2548 USD |
0.2548 USD |
| 2023-09-29 |
0.2516 USD |
11,611.7241 ADA |
0.2500 USD |
0.2498 USD |
0.2544 USD |
0.2498 USD |
| 2023-09-28 |
0.2432 USD |
45,614.7521 ADA |
0.2429 USD |
0.2425 USD |
0.2486 USD |
0.2486 USD |
| 2023-09-27 |
0.2449 USD |
69,452.1354 ADA |
0.2439 USD |
0.2433 USD |
0.2466 USD |
0.2454 USD |
| 2023-09-26 |
0.2408 USD |
33,945.3354 ADA |
0.2455 USD |
0.2402 USD |
0.2470 USD |
0.2402 USD |
| 2023-09-25 |
0.2446 USD |
11,101.3934 ADA |
0.2455 USD |
0.2440 USD |
0.2456 USD |
0.2443 USD |
| 2023-09-24 |
0.2454 USD |
5,021.3900 ADA |
0.2451 USD |
0.2446 USD |
0.2460 USD |
0.2457 USD |
| 2023-09-23 |
0.2460 USD |
3,197.3076 ADA |
0.2458 USD |
0.2457 USD |
0.2462 USD |
0.2462 USD |
| 2023-09-22 |
0.2494 USD |
5,912.3073 ADA |
0.2465 USD |
0.2444 USD |
0.2646 USD |
0.2467 USD |
| 2023-09-21 |
0.2489 USD |
60,655.0596 ADA |
0.2516 USD |
0.2465 USD |
0.2521 USD |
0.2472 USD |
| 2023-09-20 |
0.2545 USD |
29,585.7123 ADA |
0.2561 USD |
0.2520 USD |
0.2660 USD |
0.2540 USD |
| 2023-09-19 |
0.2580 USD |
4,469.8250 ADA |
0.2583 USD |
0.2549 USD |
0.2583 USD |
0.2549 USD |
| 2023-09-18 |
0.2515 USD |
7,619.5560 ADA |
0.2459 USD |
0.2459 USD |
0.2559 USD |
0.2559 USD |
| 2023-09-17 |
0.2495 USD |
4,163.9562 ADA |
0.2500 USD |
0.2470 USD |
0.2509 USD |
0.2488 USD |
| 2023-09-16 |
0.2498 USD |
1,971.7544 ADA |
0.2515 USD |
0.2492 USD |
0.2515 USD |
0.2499 USD |
| 2023-09-15 |
0.2503 USD |
1,118.0941 ADA |
0.2516 USD |
0.2462 USD |
0.2516 USD |
0.2462 USD |
| 2023-09-14 |
0.2499 USD |
6,887.3699 ADA |
0.2478 USD |
0.2468 USD |
0.2509 USD |
0.2509 USD |
| 2023-09-13 |
0.2491 USD |
1,683.2720 ADA |
0.2462 USD |
0.2462 USD |
0.2500 USD |
0.2484 USD |
| 2023-09-12 |
0.2484 USD |
13,267.0725 ADA |
0.2476 USD |
0.2452 USD |
0.2512 USD |
0.2475 USD |
| 2023-09-11 |
0.2406 USD |
43,165.5277 ADA |
0.2460 USD |
0.2380 USD |
0.2484 USD |
0.2380 USD |
| 2023-09-10 |
0.2487 USD |
18,622.0180 ADA |
0.2517 USD |
0.2450 USD |
0.2517 USD |
0.2460 USD |
| 2023-09-09 |
0.2544 USD |
905.5919 ADA |
0.2542 USD |
0.2530 USD |
0.2553 USD |
0.2542 USD |
| 2023-09-08 |
0.2570 USD |
649.9872 ADA |
0.2584 USD |
0.2531 USD |
0.2584 USD |
0.2531 USD |
| 2023-09-07 |
0.2544 USD |
3,195.7101 ADA |
0.2566 USD |
0.2523 USD |
0.2566 USD |
0.2523 USD |
| 2023-09-06 |
0.2566 USD |
84,841.5442 ADA |
0.2574 USD |
0.2535 USD |
0.2582 USD |
0.2559 USD |
| 2023-09-05 |
0.2565 USD |
128,725.7311 ADA |
0.2554 USD |
0.2554 USD |
0.2582 USD |
0.2569 USD |
| 2023-09-04 |
0.2586 USD |
39,442.9624 ADA |
0.2568 USD |
0.2545 USD |
0.2605 USD |
0.2561 USD |
| 2023-09-03 |
0.2563 USD |
17,225.4626 ADA |
0.2567 USD |
0.2544 USD |
0.2568 USD |
0.2551 USD |
| 2023-09-02 |
0.2564 USD |
13,933.7873 ADA |
0.2547 USD |
0.2547 USD |
0.2574 USD |
0.2548 USD |
| 2023-09-01 |
0.2554 USD |
7,685.1576 ADA |
0.2574 USD |
0.2531 USD |
0.2588 USD |
0.2562 USD |
| 2023-08-31 |
0.2589 USD |
55,066.3826 ADA |
0.2660 USD |
0.2528 USD |
0.2662 USD |
0.2528 USD |
| 2023-08-30 |
0.2639 USD |
27,243.1888 ADA |
0.2733 USD |
0.2613 USD |
0.2733 USD |
0.2637 USD |
| 2023-08-29 |
0.2718 USD |
32,557.6001 ADA |
0.2645 USD |
0.2608 USD |
0.2783 USD |
0.2727 USD |
| 2023-08-28 |
0.2640 USD |
11,088.0492 ADA |
0.2596 USD |
0.2575 USD |
0.2676 USD |
0.2676 USD |
| 2023-08-27 |
0.2622 USD |
4,819.1971 ADA |
0.2606 USD |
0.2606 USD |
0.2648 USD |
0.2630 USD |