Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-28 |
1.3087 USD |
3,841,422.3827 ADA |
1.3076 USD |
1.2364 USD |
1.3500 USD |
1.3276 USD |
| 2021-04-27 |
1.2762 USD |
4,569,018.6162 ADA |
1.2390 USD |
1.2253 USD |
1.3343 USD |
1.3115 USD |
| 2021-04-26 |
1.1893 USD |
3,136,266.9621 ADA |
1.0948 USD |
1.0830 USD |
1.2526 USD |
1.2281 USD |
| 2021-04-25 |
1.1148 USD |
1,579,142.7973 ADA |
1.1068 USD |
1.0926 USD |
1.1455 USD |
1.1141 USD |
| 2021-04-24 |
1.1375 USD |
3,829,546.8119 ADA |
1.1601 USD |
1.0960 USD |
1.1995 USD |
1.1347 USD |
| 2021-04-23 |
1.0565 USD |
9,716,393.9838 ADA |
1.1450 USD |
0.9420 USD |
1.1668 USD |
1.1224 USD |
| 2021-04-22 |
1.2198 USD |
7,674,602.8023 ADA |
1.2081 USD |
1.1390 USD |
1.2859 USD |
1.1608 USD |
| 2021-04-21 |
1.2642 USD |
4,306,112.2224 ADA |
1.2690 USD |
1.1960 USD |
1.4000 USD |
1.2109 USD |
| 2021-04-20 |
1.1698 USD |
13,329,774.3140 ADA |
1.1967 USD |
1.1120 USD |
1.2850 USD |
1.2734 USD |
| 2021-04-19 |
1.2486 USD |
4,557,478.7834 ADA |
1.2895 USD |
1.1733 USD |
1.3262 USD |
1.2121 USD |
| 2021-04-18 |
1.2343 USD |
8,154,085.7996 ADA |
1.3719 USD |
1.1050 USD |
1.3811 USD |
1.2855 USD |
| 2021-04-17 |
1.3995 USD |
3,759,720.2397 ADA |
1.4144 USD |
1.3518 USD |
1.4600 USD |
1.3752 USD |
| 2021-04-16 |
1.4170 USD |
8,848,824.4608 ADA |
1.4835 USD |
1.3380 USD |
1.5279 USD |
1.4370 USD |
| 2021-04-15 |
1.4616 USD |
5,215,528.5485 ADA |
1.4600 USD |
1.4094 USD |
1.4936 USD |
1.4795 USD |
| 2021-04-14 |
1.4532 USD |
10,392,246.1942 ADA |
1.4146 USD |
1.3500 USD |
1.5499 USD |
1.4561 USD |
| 2021-04-13 |
1.3599 USD |
4,692,411.8083 ADA |
1.3154 USD |
1.2830 USD |
1.4247 USD |
1.4212 USD |
| 2021-04-12 |
1.3027 USD |
4,357,809.1047 ADA |
1.2617 USD |
1.2617 USD |
1.3450 USD |
1.3161 USD |
| 2021-04-11 |
1.2411 USD |
3,185,922.4484 ADA |
1.2188 USD |
1.1995 USD |
1.2866 USD |
1.2665 USD |
| 2021-04-10 |
1.2217 USD |
2,581,206.7681 ADA |
1.2033 USD |
1.1954 USD |
1.2500 USD |
1.1993 USD |
| 2021-04-09 |
1.2095 USD |
1,825,310.8274 ADA |
1.2186 USD |
1.1933 USD |
1.2283 USD |
1.2096 USD |
| 2021-04-08 |
1.2024 USD |
1,876,469.9003 ADA |
1.1730 USD |
1.1709 USD |
1.2249 USD |
1.2135 USD |
| 2021-04-07 |
1.2094 USD |
3,708,487.9107 ADA |
1.2532 USD |
1.1610 USD |
1.2899 USD |
1.1874 USD |
| 2021-04-06 |
1.2547 USD |
8,962,397.6554 ADA |
1.2136 USD |
1.1900 USD |
1.3407 USD |
1.2480 USD |
| 2021-04-05 |
1.1905 USD |
3,370,382.7557 ADA |
1.1826 USD |
1.1602 USD |
1.2246 USD |
1.2078 USD |
| 2021-04-04 |
1.1757 USD |
2,051,640.4993 ADA |
1.1631 USD |
1.1541 USD |
1.1927 USD |
1.1786 USD |
| 2021-04-03 |
1.2103 USD |
3,441,861.5830 ADA |
1.1925 USD |
1.1610 USD |
1.2396 USD |
1.1685 USD |
| 2021-04-02 |
1.2053 USD |
3,268,405.3137 ADA |
1.1840 USD |
1.1799 USD |
1.2428 USD |
1.1914 USD |
| 2021-04-01 |
1.1902 USD |
2,126,084.3418 ADA |
1.1928 USD |
1.1718 USD |
1.2061 USD |
1.1877 USD |
| 2021-03-31 |
1.1863 USD |
3,454,605.3463 ADA |
1.2120 USD |
1.1505 USD |
1.2129 USD |
1.1938 USD |
| 2021-03-30 |
1.2135 USD |
2,132,360.4353 ADA |
1.2024 USD |
1.1900 USD |
1.2366 USD |
1.2120 USD |
| 2021-03-29 |
1.2045 USD |
2,081,671.3259 ADA |
1.1913 USD |
1.1794 USD |
1.2299 USD |
1.2124 USD |
| 2021-03-28 |
1.1876 USD |
2,437,765.9105 ADA |
1.1797 USD |
1.1683 USD |
1.2192 USD |
1.1770 USD |
| 2021-03-27 |
1.1978 USD |
3,554,591.5361 ADA |
1.2159 USD |
1.1571 USD |
1.2397 USD |
1.1913 USD |
| 2021-03-26 |
1.1971 USD |
5,604,270.8907 ADA |
1.0954 USD |
1.0954 USD |
1.2855 USD |
1.1963 USD |
| 2021-03-25 |
1.1020 USD |
4,897,212.8152 ADA |
1.0663 USD |
1.0484 USD |
1.1527 USD |
1.1167 USD |
| 2021-03-24 |
1.1349 USD |
1,911,956.0562 ADA |
1.1162 USD |
1.0951 USD |
1.1643 USD |
1.1312 USD |
| 2021-03-23 |
1.1325 USD |
2,729,597.4604 ADA |
1.1025 USD |
1.0827 USD |
1.1745 USD |
1.1226 USD |
| 2021-03-22 |
1.1586 USD |
6,152,012.2403 ADA |
1.1891 USD |
1.0704 USD |
1.2077 USD |
1.1168 USD |
| 2021-03-21 |
1.2012 USD |
4,077,983.2752 ADA |
1.2005 USD |
1.1606 USD |
1.2420 USD |
1.1954 USD |
| 2021-03-20 |
1.2615 USD |
3,087,568.9737 ADA |
1.2943 USD |
1.2280 USD |
1.3095 USD |
1.2343 USD |
| 2021-03-19 |
1.2655 USD |
8,094,525.2525 ADA |
1.2300 USD |
1.1823 USD |
1.3434 USD |
1.2961 USD |
| 2021-03-18 |
1.3682 USD |
27,330,801.3871 ADA |
1.3780 USD |
1.2309 USD |
1.4859 USD |
1.2440 USD |
| 2021-03-17 |
1.2940 USD |
16,989,142.9723 ADA |
1.2501 USD |
1.2057 USD |
1.4296 USD |
1.3730 USD |
| 2021-03-16 |
1.1501 USD |
17,163,038.6286 ADA |
1.0300 USD |
1.0000 USD |
1.2749 USD |
1.2285 USD |
| 2021-03-15 |
1.0339 USD |
5,694,800.8120 ADA |
1.0527 USD |
1.0017 USD |
1.0701 USD |
1.0413 USD |
| 2021-03-14 |
1.0803 USD |
3,448,028.2702 ADA |
1.1006 USD |
1.0622 USD |
1.1019 USD |
1.0713 USD |
| 2021-03-13 |
1.0924 USD |
7,473,091.7045 ADA |
1.0311 USD |
0.9871 USD |
1.1899 USD |
1.1038 USD |
| 2021-03-12 |
1.0797 USD |
5,871,743.5522 ADA |
1.1242 USD |
1.0253 USD |
1.1285 USD |
1.0307 USD |
| 2021-03-11 |
1.1258 USD |
3,454,596.6583 ADA |
1.1346 USD |
1.1122 USD |
1.1401 USD |
1.1177 USD |
| 2021-03-10 |
1.1657 USD |
2,873,369.6363 ADA |
1.1987 USD |
1.1374 USD |
1.2074 USD |
1.1707 USD |