Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-09 |
1.1658 USD |
8,586,530.6099 ADA |
1.1190 USD |
1.1114 USD |
1.2200 USD |
1.1605 USD |
| 2021-03-08 |
1.1364 USD |
3,955,798.9656 ADA |
1.1304 USD |
1.1116 USD |
1.1778 USD |
1.1169 USD |
| 2021-03-07 |
1.1279 USD |
3,277,185.7853 ADA |
1.1306 USD |
1.1067 USD |
1.1454 USD |
1.1302 USD |
| 2021-03-06 |
1.1195 USD |
4,270,151.2795 ADA |
1.1620 USD |
1.0850 USD |
1.1818 USD |
1.1109 USD |
| 2021-03-05 |
1.1148 USD |
9,251,020.6091 ADA |
1.1123 USD |
1.0351 USD |
1.1939 USD |
1.1640 USD |
| 2021-03-04 |
1.1414 USD |
9,975,802.8661 ADA |
1.2144 USD |
1.0663 USD |
1.2309 USD |
1.0929 USD |
| 2021-03-03 |
1.2438 USD |
6,925,753.9876 ADA |
1.2235 USD |
1.2093 USD |
1.2657 USD |
1.2374 USD |
| 2021-03-02 |
1.2263 USD |
9,027,543.0213 ADA |
1.2977 USD |
1.1777 USD |
1.3015 USD |
1.1922 USD |
| 2021-03-01 |
1.2838 USD |
7,801,773.8115 ADA |
1.3183 USD |
1.2310 USD |
1.3573 USD |
1.2838 USD |
| 2021-02-28 |
1.2467 USD |
23,978,062.0037 ADA |
1.3200 USD |
1.1500 USD |
1.3618 USD |
1.3197 USD |
| 2021-02-27 |
1.3726 USD |
25,092,376.0223 ADA |
1.2445 USD |
1.2292 USD |
1.4840 USD |
1.4015 USD |
| 2021-02-26 |
1.1584 USD |
24,571,497.3815 ADA |
1.0763 USD |
0.9900 USD |
1.2973 USD |
1.2363 USD |
| 2021-02-25 |
1.1044 USD |
14,355,989.7866 ADA |
1.0509 USD |
1.0150 USD |
1.1740 USD |
1.0766 USD |
| 2021-02-24 |
1.0106 USD |
18,169,758.2047 ADA |
0.9631 USD |
0.8996 USD |
1.0765 USD |
1.0491 USD |
| 2021-02-23 |
0.9578 USD |
33,877,433.6566 ADA |
1.0983 USD |
0.8100 USD |
1.1390 USD |
0.9631 USD |
| 2021-02-22 |
1.0191 USD |
29,981,625.7837 ADA |
1.1034 USD |
0.7500 USD |
1.1450 USD |
1.0984 USD |
| 2021-02-21 |
1.1113 USD |
7,054,192.0342 ADA |
1.1172 USD |
1.0704 USD |
1.1500 USD |
1.1011 USD |
| 2021-02-20 |
1.0771 USD |
23,852,032.7688 ADA |
0.9270 USD |
0.9150 USD |
1.1962 USD |
1.1144 USD |
| 2021-02-19 |
0.9217 USD |
6,060,031.3938 ADA |
0.9160 USD |
0.8777 USD |
0.9450 USD |
0.9270 USD |
| 2021-02-18 |
0.9270 USD |
8,382,894.6662 ADA |
0.8946 USD |
0.8941 USD |
0.9582 USD |
0.9158 USD |
| 2021-02-17 |
0.8657 USD |
6,227,433.1660 ADA |
0.8700 USD |
0.8255 USD |
0.8980 USD |
0.8929 USD |
| 2021-02-16 |
0.8704 USD |
7,595,383.9803 ADA |
0.8593 USD |
0.8368 USD |
0.9050 USD |
0.8707 USD |
| 2021-02-15 |
0.8129 USD |
14,372,690.4434 ADA |
0.8450 USD |
0.6815 USD |
0.9120 USD |
0.8628 USD |
| 2021-02-14 |
0.8558 USD |
8,586,488.1909 ADA |
0.9150 USD |
0.8047 USD |
0.9196 USD |
0.8445 USD |
| 2021-02-13 |
0.9100 USD |
13,852,147.2497 ADA |
0.9278 USD |
0.8267 USD |
0.9573 USD |
0.9145 USD |
| 2021-02-12 |
0.9123 USD |
11,640,344.9103 ADA |
0.9262 USD |
0.8661 USD |
0.9488 USD |
0.9280 USD |
| 2021-02-11 |
0.9191 USD |
20,277,825.0263 ADA |
0.9433 USD |
0.8660 USD |
0.9773 USD |
0.9287 USD |
| 2021-02-10 |
0.8254 USD |
32,957,747.5371 ADA |
0.7078 USD |
0.7078 USD |
0.9515 USD |
0.9403 USD |
| 2021-02-09 |
0.6873 USD |
8,825,429.0681 ADA |
0.6786 USD |
0.6612 USD |
0.7118 USD |
0.7052 USD |
| 2021-02-08 |
0.6775 USD |
18,552,538.9561 ADA |
0.6633 USD |
0.6330 USD |
0.7250 USD |
0.6778 USD |
| 2021-02-07 |
0.6408 USD |
29,256,731.1473 ADA |
0.6350 USD |
0.5820 USD |
0.7100 USD |
0.6655 USD |
| 2021-02-06 |
0.5901 USD |
17,960,616.6075 ADA |
0.5443 USD |
0.5278 USD |
0.6677 USD |
0.6350 USD |
| 2021-02-05 |
0.5091 USD |
16,020,783.5131 ADA |
0.4426 USD |
0.4377 USD |
0.5600 USD |
0.5443 USD |
| 2021-02-04 |
0.4320 USD |
6,903,954.2963 ADA |
0.4436 USD |
0.4118 USD |
0.4503 USD |
0.4405 USD |
| 2021-02-03 |
0.4337 USD |
6,909,240.4550 ADA |
0.4274 USD |
0.4150 USD |
0.4502 USD |
0.4442 USD |
| 2021-02-02 |
0.4243 USD |
16,669,533.3880 ADA |
0.4098 USD |
0.3890 USD |
0.4558 USD |
0.4255 USD |
| 2021-02-01 |
0.3756 USD |
13,625,444.5777 ADA |
0.3457 USD |
0.3322 USD |
0.4239 USD |
0.4052 USD |
| 2021-01-31 |
0.3547 USD |
5,297,626.2450 ADA |
0.3639 USD |
0.3388 USD |
0.3770 USD |
0.3462 USD |
| 2021-01-30 |
0.3565 USD |
7,100,287.2673 ADA |
0.3483 USD |
0.3371 USD |
0.3768 USD |
0.3645 USD |
| 2021-01-29 |
0.3521 USD |
11,094,730.7006 ADA |
0.3450 USD |
0.3312 USD |
0.3680 USD |
0.3482 USD |
| 2021-01-28 |
0.3377 USD |
5,946,263.3390 ADA |
0.3113 USD |
0.3055 USD |
0.3559 USD |
0.3440 USD |
| 2021-01-27 |
0.3187 USD |
5,334,701.3624 ADA |
0.3436 USD |
0.3043 USD |
0.3447 USD |
0.3126 USD |
| 2021-01-26 |
0.3376 USD |
4,179,256.4917 ADA |
0.3413 USD |
0.3244 USD |
0.3515 USD |
0.3444 USD |
| 2021-01-25 |
0.3560 USD |
4,732,510.3356 ADA |
0.3540 USD |
0.3410 USD |
0.3645 USD |
0.3431 USD |
| 2021-01-24 |
0.3535 USD |
5,121,828.1363 ADA |
0.3440 USD |
0.3380 USD |
0.3692 USD |
0.3540 USD |
| 2021-01-23 |
0.3489 USD |
4,083,637.0921 ADA |
0.3491 USD |
0.3365 USD |
0.3580 USD |
0.3441 USD |
| 2021-01-22 |
0.3241 USD |
13,784,921.8880 ADA |
0.3075 USD |
0.2799 USD |
0.3600 USD |
0.3495 USD |
| 2021-01-21 |
0.3354 USD |
12,004,364.9100 ADA |
0.3765 USD |
0.3000 USD |
0.3790 USD |
0.3072 USD |
| 2021-01-20 |
0.3535 USD |
12,426,681.9062 ADA |
0.3660 USD |
0.3300 USD |
0.3767 USD |
0.3764 USD |
| 2021-01-19 |
0.3718 USD |
4,876,341.3723 ADA |
0.3717 USD |
0.3622 USD |
0.3850 USD |
0.3661 USD |