Crypto exchange Bittrex

Market Cardano (ADA) / USD

Identifier on Bittrex: ADA-USD
Date Price Volume Open Low High Close
2019-01-14 0.0428 USD 3,445,238.8785 ADA 0.0410 USD 0.0400 USD 0.0450 USD 0.0440 USD
2019-01-13 0.0405 USD 2,260,417.5586 ADA 0.0440 USD 0.0390 USD 0.0440 USD 0.0400 USD
2019-01-12 0.0428 USD 4,806,919.8431 ADA 0.0430 USD 0.0420 USD 0.0440 USD 0.0430 USD
2019-01-11 0.0436 USD 3,407,225.0283 ADA 0.0440 USD 0.0420 USD 0.0450 USD 0.0430 USD
2019-01-10 0.0467 USD 12,502,038.3808 ADA 0.0530 USD 0.0390 USD 0.0550 USD 0.0440 USD
2019-01-09 0.0512 USD 2,509,653.6690 ADA 0.0490 USD 0.0490 USD 0.0530 USD 0.0520 USD
2019-01-08 0.0489 USD 2,930,017.1572 ADA 0.0480 USD 0.0460 USD 0.0530 USD 0.0480 USD
2019-01-07 0.0490 USD 2,086,552.2759 ADA 0.0500 USD 0.0470 USD 0.0510 USD 0.0470 USD
2019-01-06 0.0466 USD 3,128,457.8137 ADA 0.0450 USD 0.0450 USD 0.0500 USD 0.0500 USD
2019-01-05 0.0441 USD 1,979,139.6898 ADA 0.0430 USD 0.0420 USD 0.0460 USD 0.0450 USD
2019-01-04 0.0434 USD 1,215,827.1669 ADA 0.0430 USD 0.0410 USD 0.0440 USD 0.0440 USD
2019-01-03 0.0432 USD 1,608,068.8492 ADA 0.0450 USD 0.0420 USD 0.0450 USD 0.0420 USD
2019-01-02 0.0437 USD 2,240,714.7839 ADA 0.0430 USD 0.0410 USD 0.0460 USD 0.0460 USD
2019-01-01 0.0408 USD 1,899,516.8464 ADA 0.0390 USD 0.0390 USD 0.0430 USD 0.0430 USD
2018-12-31 0.0409 USD 1,968,728.1842 ADA 0.0430 USD 0.0390 USD 0.0440 USD 0.0410 USD
2018-12-30 0.0413 USD 1,395,213.4296 ADA 0.0390 USD 0.0390 USD 0.0440 USD 0.0420 USD
2018-12-29 0.0419 USD 1,845,714.7287 ADA 0.0420 USD 0.0400 USD 0.0440 USD 0.0410 USD
2018-12-28 0.0402 USD 1,465,239.6224 ADA 0.0370 USD 0.0360 USD 0.0430 USD 0.0420 USD
2018-12-27 0.0368 USD 3,817,643.2626 ADA 0.0420 USD 0.0350 USD 0.0420 USD 0.0370 USD
2018-12-26 0.0407 USD 3,176,102.0542 ADA 0.0420 USD 0.0380 USD 0.0430 USD 0.0410 USD
2018-12-25 0.0410 USD 2,468,287.0425 ADA 0.0460 USD 0.0380 USD 0.0460 USD 0.0410 USD
2018-12-24 0.0464 USD 2,917,853.2331 ADA 0.0450 USD 0.0440 USD 0.0500 USD 0.0450 USD
2018-12-23 0.0429 USD 1,739,037.0138 ADA 0.0430 USD 0.0410 USD 0.0450 USD 0.0450 USD
2018-12-22 0.0402 USD 1,314,453.5180 ADA 0.0410 USD 0.0380 USD 0.0420 USD 0.0420 USD
2018-12-21 0.0421 USD 6,531,972.0217 ADA 0.0400 USD 0.0380 USD 0.0450 USD 0.0400 USD
2018-12-20 0.0361 USD 4,244,255.1420 ADA 0.0350 USD 0.0340 USD 0.0400 USD 0.0380 USD
2018-12-19 0.0363 USD 3,448,162.0584 ADA 0.0350 USD 0.0340 USD 0.0390 USD 0.0340 USD
2018-12-18 0.0331 USD 3,212,816.5926 ADA 0.0330 USD 0.0310 USD 0.0360 USD 0.0350 USD
2018-12-17 0.0318 USD 2,977,936.5046 ADA 0.0290 USD 0.0280 USD 0.0350 USD 0.0330 USD
2018-12-16 0.0289 USD 1,331,911.5317 ADA 0.0280 USD 0.0270 USD 0.0300 USD 0.0290 USD
2018-12-15 0.0281 USD 585,501.7288 ADA 0.0280 USD 0.0270 USD 0.0290 USD 0.0270 USD
2018-12-14 0.0287 USD 1,616,314.2291 ADA 0.0290 USD 0.0270 USD 0.0290 USD 0.0290 USD
2018-12-13 0.0296 USD 1,419,852.5776 ADA 0.0310 USD 0.0280 USD 0.0310 USD 0.0290 USD
2018-12-12 0.0303 USD 817,871.3313 ADA 0.0290 USD 0.0280 USD 0.0320 USD 0.0310 USD
2018-12-11 0.0291 USD 751,662.6853 ADA 0.0300 USD 0.0280 USD 0.0300 USD 0.0290 USD
2018-12-10 0.0295 USD 1,948,464.8504 ADA 0.0320 USD 0.0280 USD 0.0320 USD 0.0300 USD
2018-12-09 0.0309 USD 479,374.8184 ADA 0.0310 USD 0.0290 USD 0.0320 USD 0.0310 USD
2018-12-08 0.0313 USD 3,075,897.2164 ADA 0.0300 USD 0.0280 USD 0.0320 USD 0.0300 USD
2018-12-07 0.0292 USD 5,550,734.5209 ADA 0.0310 USD 0.0270 USD 0.0340 USD 0.0290 USD
2018-12-06 0.0330 USD 1,206,143.6494 ADA 0.0340 USD 0.0300 USD 0.0360 USD 0.0330 USD
2018-12-05 0.0356 USD 1,096,998.0218 ADA 0.0380 USD 0.0330 USD 0.0380 USD 0.0340 USD
2018-12-04 0.0378 USD 1,554,827.7185 ADA 0.0390 USD 0.0360 USD 0.0400 USD 0.0380 USD
2018-12-03 0.0393 USD 1,626,149.6626 ADA 0.0420 USD 0.0370 USD 0.0420 USD 0.0380 USD
2018-12-02 0.0415 USD 908,136.6739 ADA 0.0420 USD 0.0400 USD 0.0440 USD 0.0400 USD
2018-12-01 0.0404 USD 801,794.6661 ADA 0.0390 USD 0.0380 USD 0.0420 USD 0.0410 USD
2018-11-30 0.0385 USD 1,171,649.6931 ADA 0.0420 USD 0.0370 USD 0.0420 USD 0.0390 USD
2018-11-29 0.0408 USD 2,319,362.7127 ADA 0.0420 USD 0.0390 USD 0.0450 USD 0.0410 USD
2018-11-28 0.0402 USD 2,401,495.4654 ADA 0.0370 USD 0.0370 USD 0.0440 USD 0.0420 USD
2018-11-27 0.0351 USD 1,331,401.3426 ADA 0.0360 USD 0.0320 USD 0.0370 USD 0.0360 USD
2018-11-26 0.0360 USD 1,842,041.1191 ADA 0.0380 USD 0.0330 USD 0.0390 USD 0.0350 USD