Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-10 |
0.1067 USD |
3,313,792.3786 ADA |
0.1015 USD |
0.1015 USD |
0.1112 USD |
0.1049 USD |
| 2020-10-09 |
0.0976 USD |
1,975,496.6403 ADA |
0.0965 USD |
0.0949 USD |
0.1027 USD |
0.1015 USD |
| 2020-10-08 |
0.0946 USD |
2,101,341.4915 ADA |
0.0937 USD |
0.0899 USD |
0.0970 USD |
0.0962 USD |
| 2020-10-07 |
0.0917 USD |
1,070,644.0059 ADA |
0.0923 USD |
0.0896 USD |
0.0945 USD |
0.0936 USD |
| 2020-10-06 |
0.0939 USD |
2,272,731.9217 ADA |
0.0978 USD |
0.0912 USD |
0.0985 USD |
0.0930 USD |
| 2020-10-05 |
0.0980 USD |
1,416,284.3006 ADA |
0.0968 USD |
0.0960 USD |
0.0995 USD |
0.0975 USD |
| 2020-10-04 |
0.0966 USD |
1,287,385.6836 ADA |
0.0939 USD |
0.0924 USD |
0.0980 USD |
0.0971 USD |
| 2020-10-03 |
0.0939 USD |
399,008.3756 ADA |
0.0924 USD |
0.0924 USD |
0.0952 USD |
0.0931 USD |
| 2020-10-02 |
0.0940 USD |
3,028,996.8566 ADA |
0.0974 USD |
0.0899 USD |
0.1000 USD |
0.0929 USD |
| 2020-10-01 |
0.1004 USD |
2,062,969.8586 ADA |
0.1015 USD |
0.0950 USD |
0.1045 USD |
0.0977 USD |
| 2020-09-30 |
0.0984 USD |
1,784,139.9844 ADA |
0.1006 USD |
0.0966 USD |
0.1016 USD |
0.1012 USD |
| 2020-09-29 |
0.0999 USD |
2,217,855.7829 ADA |
0.1000 USD |
0.0975 USD |
0.1032 USD |
0.1013 USD |
| 2020-09-28 |
0.1048 USD |
6,067,168.2599 ADA |
0.1014 USD |
0.1000 USD |
0.1065 USD |
0.1000 USD |
| 2020-09-27 |
0.0985 USD |
1,831,358.4477 ADA |
0.0961 USD |
0.0945 USD |
0.1028 USD |
0.1005 USD |
| 2020-09-26 |
0.0951 USD |
2,260,183.6915 ADA |
0.0972 USD |
0.0923 USD |
0.0998 USD |
0.0958 USD |
| 2020-09-25 |
0.0927 USD |
4,219,665.8444 ADA |
0.0826 USD |
0.0825 USD |
0.0986 USD |
0.0970 USD |
| 2020-09-24 |
0.0803 USD |
2,589,749.7403 ADA |
0.0767 USD |
0.0758 USD |
0.0837 USD |
0.0827 USD |
| 2020-09-23 |
0.0808 USD |
3,177,941.4052 ADA |
0.0818 USD |
0.0766 USD |
0.0890 USD |
0.0768 USD |
| 2020-09-22 |
0.0820 USD |
5,079,948.5646 ADA |
0.0795 USD |
0.0792 USD |
0.0833 USD |
0.0817 USD |
| 2020-09-21 |
0.0819 USD |
4,645,592.5345 ADA |
0.0893 USD |
0.0773 USD |
0.0900 USD |
0.0798 USD |
| 2020-09-20 |
0.0901 USD |
2,253,257.4117 ADA |
0.0910 USD |
0.0879 USD |
0.0922 USD |
0.0894 USD |
| 2020-09-19 |
0.0920 USD |
871,848.9712 ADA |
0.0915 USD |
0.0905 USD |
0.0931 USD |
0.0916 USD |
| 2020-09-18 |
0.0920 USD |
1,962,910.0783 ADA |
0.0941 USD |
0.0897 USD |
0.0942 USD |
0.0910 USD |
| 2020-09-17 |
0.0925 USD |
1,841,008.5902 ADA |
0.0910 USD |
0.0909 USD |
0.0950 USD |
0.0942 USD |
| 2020-09-16 |
0.0915 USD |
3,859,517.4490 ADA |
0.0930 USD |
0.0897 USD |
0.0930 USD |
0.0913 USD |
| 2020-09-15 |
0.0949 USD |
2,597,811.1290 ADA |
0.0967 USD |
0.0930 USD |
0.0977 USD |
0.0934 USD |
| 2020-09-14 |
0.0960 USD |
1,333,047.7208 ADA |
0.0940 USD |
0.0932 USD |
0.0977 USD |
0.0968 USD |
| 2020-09-13 |
0.0963 USD |
1,527,076.0515 ADA |
0.0977 USD |
0.0927 USD |
0.0995 USD |
0.0950 USD |
| 2020-09-12 |
0.0958 USD |
1,534,294.0493 ADA |
0.0970 USD |
0.0942 USD |
0.0981 USD |
0.0975 USD |
| 2020-09-11 |
0.0956 USD |
1,453,616.2302 ADA |
0.0975 USD |
0.0932 USD |
0.0976 USD |
0.0969 USD |
| 2020-09-10 |
0.0983 USD |
3,649,683.3727 ADA |
0.0935 USD |
0.0935 USD |
0.1110 USD |
0.0972 USD |
| 2020-09-09 |
0.0941 USD |
4,434,506.2596 ADA |
0.0915 USD |
0.0895 USD |
0.1050 USD |
0.0934 USD |
| 2020-09-08 |
0.0916 USD |
2,967,071.6227 ADA |
0.0940 USD |
0.0885 USD |
0.0968 USD |
0.0908 USD |
| 2020-09-07 |
0.0901 USD |
3,429,819.2701 ADA |
0.0928 USD |
0.0864 USD |
0.0943 USD |
0.0935 USD |
| 2020-09-06 |
0.0912 USD |
1,843,053.3618 ADA |
0.0895 USD |
0.0855 USD |
0.0955 USD |
0.0927 USD |
| 2020-09-05 |
0.0933 USD |
4,842,808.3217 ADA |
0.1020 USD |
0.0863 USD |
0.1040 USD |
0.0892 USD |
| 2020-09-04 |
0.0989 USD |
4,781,730.3254 ADA |
0.0951 USD |
0.0933 USD |
0.1040 USD |
0.1027 USD |
| 2020-09-03 |
0.1026 USD |
8,509,498.3120 ADA |
0.1149 USD |
0.0933 USD |
0.1168 USD |
0.0952 USD |
| 2020-09-02 |
0.1161 USD |
3,906,538.7177 ADA |
0.1250 USD |
0.1111 USD |
0.1265 USD |
0.1150 USD |
| 2020-09-01 |
0.1239 USD |
2,920,217.2670 ADA |
0.1226 USD |
0.1190 USD |
0.1283 USD |
0.1245 USD |
| 2020-08-31 |
0.1215 USD |
3,766,527.8493 ADA |
0.1175 USD |
0.1132 USD |
0.1268 USD |
0.1225 USD |
| 2020-08-30 |
0.1164 USD |
1,134,857.7221 ADA |
0.1162 USD |
0.1140 USD |
0.1185 USD |
0.1177 USD |
| 2020-08-29 |
0.1127 USD |
1,514,598.4636 ADA |
0.1096 USD |
0.1085 USD |
0.1180 USD |
0.1166 USD |
| 2020-08-28 |
0.1091 USD |
2,872,235.6957 ADA |
0.1074 USD |
0.1061 USD |
0.1115 USD |
0.1096 USD |
| 2020-08-27 |
0.1080 USD |
3,295,197.5319 ADA |
0.1147 USD |
0.1024 USD |
0.1155 USD |
0.1070 USD |
| 2020-08-26 |
0.1141 USD |
1,821,490.3306 ADA |
0.1132 USD |
0.1105 USD |
0.1180 USD |
0.1142 USD |
| 2020-08-25 |
0.1122 USD |
7,827,476.2396 ADA |
0.1237 USD |
0.1053 USD |
0.1237 USD |
0.1130 USD |
| 2020-08-24 |
0.1235 USD |
1,559,537.0554 ADA |
0.1215 USD |
0.1203 USD |
0.1272 USD |
0.1240 USD |
| 2020-08-23 |
0.1224 USD |
1,296,075.6758 ADA |
0.1264 USD |
0.1201 USD |
0.1265 USD |
0.1215 USD |
| 2020-08-22 |
0.1221 USD |
4,299,966.2262 ADA |
0.1235 USD |
0.1180 USD |
0.1270 USD |
0.1263 USD |