Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-18 |
0.3753 USD |
6,607,990.7886 ADA |
0.3818 USD |
0.3649 USD |
0.3960 USD |
0.3717 USD |
| 2021-01-17 |
0.3733 USD |
13,776,498.3501 ADA |
0.3499 USD |
0.3379 USD |
0.3969 USD |
0.3817 USD |
| 2021-01-16 |
0.3434 USD |
15,543,242.0885 ADA |
0.3026 USD |
0.3015 USD |
0.3697 USD |
0.3510 USD |
| 2021-01-15 |
0.3042 USD |
10,329,715.8933 ADA |
0.3111 USD |
0.2744 USD |
0.3300 USD |
0.3030 USD |
| 2021-01-14 |
0.3114 USD |
9,093,353.4751 ADA |
0.3139 USD |
0.2961 USD |
0.3234 USD |
0.3116 USD |
| 2021-01-13 |
0.2967 USD |
8,191,307.7620 ADA |
0.2885 USD |
0.2707 USD |
0.3160 USD |
0.3132 USD |
| 2021-01-12 |
0.2856 USD |
15,898,434.5772 ADA |
0.2758 USD |
0.2611 USD |
0.3140 USD |
0.2885 USD |
| 2021-01-11 |
0.2609 USD |
25,085,517.0064 ADA |
0.3019 USD |
0.2277 USD |
0.3042 USD |
0.2758 USD |
| 2021-01-10 |
0.3086 USD |
13,764,888.7464 ADA |
0.3342 USD |
0.2740 USD |
0.3412 USD |
0.3030 USD |
| 2021-01-09 |
0.3195 USD |
10,474,846.5947 ADA |
0.3046 USD |
0.2960 USD |
0.3394 USD |
0.3324 USD |
| 2021-01-08 |
0.2926 USD |
10,860,857.2589 ADA |
0.2985 USD |
0.2620 USD |
0.3205 USD |
0.3042 USD |
| 2021-01-07 |
0.3124 USD |
18,689,575.7424 ADA |
0.3352 USD |
0.2600 USD |
0.3560 USD |
0.2984 USD |
| 2021-01-06 |
0.2958 USD |
19,826,249.8520 ADA |
0.2595 USD |
0.2500 USD |
0.3470 USD |
0.3343 USD |
| 2021-01-05 |
0.2413 USD |
15,413,696.7946 ADA |
0.2247 USD |
0.2069 USD |
0.2646 USD |
0.2595 USD |
| 2021-01-04 |
0.2148 USD |
16,576,426.4578 ADA |
0.2050 USD |
0.1870 USD |
0.2399 USD |
0.2249 USD |
| 2021-01-03 |
0.1877 USD |
14,807,799.9090 ADA |
0.1742 USD |
0.1508 USD |
0.2086 USD |
0.2030 USD |
| 2021-01-02 |
0.1819 USD |
7,232,708.7235 ADA |
0.1750 USD |
0.1610 USD |
0.2301 USD |
0.1754 USD |
| 2021-01-01 |
0.1799 USD |
5,511,979.3597 ADA |
0.1816 USD |
0.1708 USD |
0.1850 USD |
0.1758 USD |
| 2020-12-31 |
0.1797 USD |
4,653,502.1484 ADA |
0.1839 USD |
0.1751 USD |
0.1860 USD |
0.1812 USD |
| 2020-12-30 |
0.1822 USD |
5,881,950.4238 ADA |
0.1905 USD |
0.1754 USD |
0.1930 USD |
0.1840 USD |
| 2020-12-29 |
0.1860 USD |
14,095,520.1518 ADA |
0.1760 USD |
0.1730 USD |
0.1971 USD |
0.1908 USD |
| 2020-12-28 |
0.1690 USD |
6,103,648.3908 ADA |
0.1546 USD |
0.1534 USD |
0.1797 USD |
0.1767 USD |
| 2020-12-27 |
0.1576 USD |
6,287,204.4484 ADA |
0.1581 USD |
0.1489 USD |
0.1660 USD |
0.1563 USD |
| 2020-12-26 |
0.1566 USD |
4,857,139.9223 ADA |
0.1577 USD |
0.1489 USD |
0.1622 USD |
0.1581 USD |
| 2020-12-25 |
0.1595 USD |
4,263,929.6837 ADA |
0.1531 USD |
0.1507 USD |
0.1679 USD |
0.1577 USD |
| 2020-12-24 |
0.1438 USD |
5,216,805.9527 ADA |
0.1354 USD |
0.1316 USD |
0.1550 USD |
0.1537 USD |
| 2020-12-23 |
0.1432 USD |
8,431,330.9143 ADA |
0.1570 USD |
0.1300 USD |
0.1581 USD |
0.1370 USD |
| 2020-12-22 |
0.1573 USD |
3,232,587.5938 ADA |
0.1530 USD |
0.1491 USD |
0.1615 USD |
0.1568 USD |
| 2020-12-21 |
0.1558 USD |
3,233,295.7383 ADA |
0.1620 USD |
0.1477 USD |
0.1697 USD |
0.1532 USD |
| 2020-12-20 |
0.1627 USD |
1,607,156.6993 ADA |
0.1641 USD |
0.1585 USD |
0.1688 USD |
0.1622 USD |
| 2020-12-19 |
0.1673 USD |
2,345,601.9165 ADA |
0.1654 USD |
0.1628 USD |
0.1717 USD |
0.1659 USD |
| 2020-12-18 |
0.1633 USD |
2,089,103.1634 ADA |
0.1620 USD |
0.1596 USD |
0.1692 USD |
0.1654 USD |
| 2020-12-17 |
0.1687 USD |
7,252,998.6397 ADA |
0.1688 USD |
0.1608 USD |
0.1758 USD |
0.1633 USD |
| 2020-12-16 |
0.1593 USD |
5,427,488.3467 ADA |
0.1541 USD |
0.1496 USD |
0.1686 USD |
0.1686 USD |
| 2020-12-15 |
0.1559 USD |
2,787,592.5205 ADA |
0.1590 USD |
0.1532 USD |
0.1600 USD |
0.1541 USD |
| 2020-12-14 |
0.1555 USD |
2,425,480.3128 ADA |
0.1537 USD |
0.1497 USD |
0.1590 USD |
0.1582 USD |
| 2020-12-13 |
0.1497 USD |
3,138,308.3456 ADA |
0.1445 USD |
0.1431 USD |
0.1568 USD |
0.1539 USD |
| 2020-12-12 |
0.1449 USD |
3,234,192.1087 ADA |
0.1391 USD |
0.1390 USD |
0.1475 USD |
0.1443 USD |
| 2020-12-11 |
0.1388 USD |
2,613,680.3625 ADA |
0.1425 USD |
0.1350 USD |
0.1429 USD |
0.1393 USD |
| 2020-12-10 |
0.1438 USD |
5,543,900.0387 ADA |
0.1487 USD |
0.1403 USD |
0.1488 USD |
0.1423 USD |
| 2020-12-09 |
0.1412 USD |
5,000,920.4962 ADA |
0.1407 USD |
0.1300 USD |
0.1501 USD |
0.1487 USD |
| 2020-12-08 |
0.1457 USD |
4,346,683.5541 ADA |
0.1543 USD |
0.1381 USD |
0.1558 USD |
0.1407 USD |
| 2020-12-07 |
0.1556 USD |
1,915,903.2123 ADA |
0.1591 USD |
0.1514 USD |
0.1595 USD |
0.1544 USD |
| 2020-12-06 |
0.1588 USD |
1,472,816.4397 ADA |
0.1602 USD |
0.1535 USD |
0.1629 USD |
0.1588 USD |
| 2020-12-05 |
0.1567 USD |
1,167,953.2206 ADA |
0.1480 USD |
0.1465 USD |
0.1615 USD |
0.1601 USD |
| 2020-12-04 |
0.1552 USD |
4,904,121.7887 ADA |
0.1643 USD |
0.1460 USD |
0.1643 USD |
0.1480 USD |
| 2020-12-03 |
0.1626 USD |
1,341,192.3189 ADA |
0.1593 USD |
0.1562 USD |
0.1688 USD |
0.1646 USD |
| 2020-12-02 |
0.1562 USD |
2,530,852.8745 ADA |
0.1554 USD |
0.1510 USD |
0.1598 USD |
0.1583 USD |
| 2020-12-01 |
0.1595 USD |
6,246,426.7788 ADA |
0.1730 USD |
0.1450 USD |
0.1747 USD |
0.1558 USD |
| 2020-11-30 |
0.1680 USD |
4,211,793.3554 ADA |
0.1676 USD |
0.1613 USD |
0.1740 USD |
0.1722 USD |