Crypto exchange Bittrex

Market Cardano (ADA) / USD

Identifier on Bittrex: ADA-USD
Date Price Volume Open Low High Close
2019-03-05 0.0421 USD 568,050.0287 ADA 0.0410 USD 0.0400 USD 0.0430 USD 0.0430 USD
2019-03-04 0.0401 USD 1,604,976.7327 ADA 0.0430 USD 0.0390 USD 0.0430 USD 0.0410 USD
2019-03-03 0.0420 USD 236,884.7846 ADA 0.0420 USD 0.0410 USD 0.0430 USD 0.0430 USD
2019-03-02 0.0426 USD 224,115.5278 ADA 0.0440 USD 0.0420 USD 0.0440 USD 0.0420 USD
2019-03-01 0.0429 USD 319,716.6318 ADA 0.0430 USD 0.0420 USD 0.0440 USD 0.0440 USD
2019-02-28 0.0431 USD 147,821.0180 ADA 0.0430 USD 0.0420 USD 0.0440 USD 0.0430 USD
2019-02-27 0.0431 USD 772,016.0056 ADA 0.0430 USD 0.0410 USD 0.0440 USD 0.0420 USD
2019-02-26 0.0422 USD 678,298.0694 ADA 0.0430 USD 0.0410 USD 0.0430 USD 0.0420 USD
2019-02-25 0.0434 USD 1,188,082.5976 ADA 0.0410 USD 0.0410 USD 0.0450 USD 0.0440 USD
2019-02-24 0.0450 USD 2,007,810.3113 ADA 0.0490 USD 0.0410 USD 0.0500 USD 0.0410 USD
2019-02-23 0.0479 USD 1,372,503.2199 ADA 0.0460 USD 0.0450 USD 0.0490 USD 0.0480 USD
2019-02-22 0.0453 USD 213,698.6463 ADA 0.0450 USD 0.0450 USD 0.0460 USD 0.0460 USD
2019-02-21 0.0449 USD 1,362,406.8206 ADA 0.0470 USD 0.0430 USD 0.0470 USD 0.0440 USD
2019-02-20 0.0461 USD 368,263.9776 ADA 0.0450 USD 0.0450 USD 0.0480 USD 0.0470 USD
2019-02-19 0.0471 USD 1,848,465.2726 ADA 0.0450 USD 0.0450 USD 0.0480 USD 0.0460 USD
2019-02-18 0.0444 USD 1,480,897.9926 ADA 0.0420 USD 0.0410 USD 0.0470 USD 0.0450 USD
2019-02-17 0.0404 USD 241,313.0860 ADA 0.0400 USD 0.0400 USD 0.0420 USD 0.0420 USD
2019-02-16 0.0408 USD 114,254.5464 ADA 0.0410 USD 0.0400 USD 0.0410 USD 0.0410 USD
2019-02-15 0.0404 USD 463,334.2457 ADA 0.0410 USD 0.0390 USD 0.0410 USD 0.0400 USD
2019-02-14 0.0400 USD 180,519.4319 ADA 0.0410 USD 0.0390 USD 0.0410 USD 0.0410 USD
2019-02-13 0.0407 USD 613,496.1506 ADA 0.0420 USD 0.0390 USD 0.0420 USD 0.0400 USD
2019-02-12 0.0409 USD 1,162,945.4799 ADA 0.0410 USD 0.0400 USD 0.0420 USD 0.0410 USD
2019-02-11 0.0413 USD 828,705.4776 ADA 0.0420 USD 0.0410 USD 0.0420 USD 0.0420 USD
2019-02-10 0.0406 USD 871,956.2632 ADA 0.0410 USD 0.0390 USD 0.0420 USD 0.0420 USD
2019-02-09 0.0417 USD 3,970,732.0900 ADA 0.0410 USD 0.0400 USD 0.0430 USD 0.0410 USD
2019-02-08 0.0391 USD 1,864,281.7545 ADA 0.0370 USD 0.0350 USD 0.0410 USD 0.0400 USD
2019-02-07 0.0369 USD 1,176,124.3000 ADA 0.0370 USD 0.0360 USD 0.0370 USD 0.0370 USD
2019-02-06 0.0357 USD 2,749,161.5843 ADA 0.0380 USD 0.0350 USD 0.0380 USD 0.0370 USD
2019-02-05 0.0376 USD 305,139.3507 ADA 0.0370 USD 0.0370 USD 0.0380 USD 0.0380 USD
2019-02-04 0.0374 USD 277,642.8806 ADA 0.0370 USD 0.0370 USD 0.0390 USD 0.0370 USD
2019-02-03 0.0380 USD 1,190,180.3092 ADA 0.0390 USD 0.0370 USD 0.0390 USD 0.0380 USD
2019-02-02 0.0378 USD 274,737.1795 ADA 0.0380 USD 0.0370 USD 0.0390 USD 0.0370 USD
2019-02-01 0.0373 USD 540,579.6049 ADA 0.0390 USD 0.0370 USD 0.0390 USD 0.0390 USD
2019-01-31 0.0386 USD 447,582.8698 ADA 0.0400 USD 0.0370 USD 0.0400 USD 0.0380 USD
2019-01-30 0.0391 USD 461,487.1649 ADA 0.0370 USD 0.0370 USD 0.0400 USD 0.0400 USD
2019-01-29 0.0382 USD 798,927.6005 ADA 0.0390 USD 0.0360 USD 0.0390 USD 0.0370 USD
2019-01-28 0.0382 USD 1,008,399.8432 ADA 0.0410 USD 0.0360 USD 0.0410 USD 0.0390 USD
2019-01-27 0.0410 USD 1,450,840.3208 ADA 0.0430 USD 0.0390 USD 0.0430 USD 0.0400 USD
2019-01-26 0.0429 USD 500,204.9563 ADA 0.0430 USD 0.0420 USD 0.0440 USD 0.0420 USD
2019-01-25 0.0427 USD 1,595,516.7043 ADA 0.0430 USD 0.0420 USD 0.0430 USD 0.0430 USD
2019-01-24 0.0422 USD 1,001,182.1617 ADA 0.0420 USD 0.0420 USD 0.0440 USD 0.0420 USD
2019-01-23 0.0431 USD 1,409,346.5921 ADA 0.0430 USD 0.0420 USD 0.0440 USD 0.0420 USD
2019-01-22 0.0430 USD 2,080,172.4357 ADA 0.0430 USD 0.0420 USD 0.0440 USD 0.0430 USD
2019-01-21 0.0428 USD 712,878.9422 ADA 0.0430 USD 0.0420 USD 0.0440 USD 0.0420 USD
2019-01-20 0.0432 USD 4,822,926.9719 ADA 0.0450 USD 0.0420 USD 0.0460 USD 0.0430 USD
2019-01-19 0.0459 USD 870,303.0919 ADA 0.0440 USD 0.0430 USD 0.0490 USD 0.0460 USD
2019-01-18 0.0434 USD 918,221.3233 ADA 0.0440 USD 0.0430 USD 0.0450 USD 0.0440 USD
2019-01-17 0.0447 USD 2,386,185.5236 ADA 0.0450 USD 0.0430 USD 0.0460 USD 0.0450 USD
2019-01-16 0.0440 USD 3,539,817.8275 ADA 0.0420 USD 0.0420 USD 0.0450 USD 0.0430 USD
2019-01-15 0.0429 USD 1,924,849.8496 ADA 0.0440 USD 0.0410 USD 0.0450 USD 0.0420 USD