Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-02 |
0.0932 USD |
5,998,795.3776 ADA |
0.0966 USD |
0.0880 USD |
0.0966 USD |
0.0930 USD |
| 2020-07-01 |
0.0911 USD |
8,665,516.5628 ADA |
0.0832 USD |
0.0827 USD |
0.0968 USD |
0.0968 USD |
| 2020-06-30 |
0.0830 USD |
2,372,690.2770 ADA |
0.0840 USD |
0.0819 USD |
0.0848 USD |
0.0834 USD |
| 2020-06-29 |
0.0828 USD |
2,601,831.1843 ADA |
0.0805 USD |
0.0803 USD |
0.0843 USD |
0.0837 USD |
| 2020-06-28 |
0.0776 USD |
3,714,054.1064 ADA |
0.0768 USD |
0.0740 USD |
0.0810 USD |
0.0805 USD |
| 2020-06-27 |
0.0780 USD |
3,074,218.7564 ADA |
0.0805 USD |
0.0746 USD |
0.0809 USD |
0.0776 USD |
| 2020-06-26 |
0.0805 USD |
2,307,477.0958 ADA |
0.0814 USD |
0.0791 USD |
0.0817 USD |
0.0806 USD |
| 2020-06-25 |
0.0813 USD |
1,952,231.8447 ADA |
0.0823 USD |
0.0788 USD |
0.0830 USD |
0.0817 USD |
| 2020-06-24 |
0.0840 USD |
4,756,034.0148 ADA |
0.0829 USD |
0.0800 USD |
0.0871 USD |
0.0824 USD |
| 2020-06-23 |
0.0829 USD |
1,547,726.1982 ADA |
0.0842 USD |
0.0817 USD |
0.0845 USD |
0.0829 USD |
| 2020-06-22 |
0.0819 USD |
2,886,745.1274 ADA |
0.0785 USD |
0.0785 USD |
0.0844 USD |
0.0844 USD |
| 2020-06-21 |
0.0798 USD |
1,297,633.3663 ADA |
0.0798 USD |
0.0781 USD |
0.0810 USD |
0.0782 USD |
| 2020-06-20 |
0.0791 USD |
2,119,935.2845 ADA |
0.0800 USD |
0.0771 USD |
0.0809 USD |
0.0794 USD |
| 2020-06-19 |
0.0799 USD |
2,225,402.1052 ADA |
0.0817 USD |
0.0784 USD |
0.0817 USD |
0.0800 USD |
| 2020-06-18 |
0.0820 USD |
3,233,404.9735 ADA |
0.0830 USD |
0.0800 USD |
0.0842 USD |
0.0818 USD |
| 2020-06-17 |
0.0809 USD |
3,418,493.0755 ADA |
0.0794 USD |
0.0775 USD |
0.0836 USD |
0.0835 USD |
| 2020-06-16 |
0.0783 USD |
1,949,850.2622 ADA |
0.0778 USD |
0.0770 USD |
0.0798 USD |
0.0790 USD |
| 2020-06-15 |
0.0732 USD |
12,330,739.0585 ADA |
0.0762 USD |
0.0693 USD |
0.0798 USD |
0.0782 USD |
| 2020-06-14 |
0.0773 USD |
1,306,177.9527 ADA |
0.0787 USD |
0.0758 USD |
0.0787 USD |
0.0767 USD |
| 2020-06-13 |
0.0781 USD |
2,508,294.6820 ADA |
0.0794 USD |
0.0773 USD |
0.0794 USD |
0.0784 USD |
| 2020-06-12 |
0.0785 USD |
3,273,992.9318 ADA |
0.0751 USD |
0.0751 USD |
0.0808 USD |
0.0795 USD |
| 2020-06-11 |
0.0786 USD |
9,619,667.4821 ADA |
0.0836 USD |
0.0738 USD |
0.0850 USD |
0.0754 USD |
| 2020-06-10 |
0.0818 USD |
4,048,637.0572 ADA |
0.0831 USD |
0.0795 USD |
0.0841 USD |
0.0836 USD |
| 2020-06-09 |
0.0849 USD |
2,397,169.6896 ADA |
0.0864 USD |
0.0832 USD |
0.0869 USD |
0.0832 USD |
| 2020-06-08 |
0.0857 USD |
3,341,910.8343 ADA |
0.0868 USD |
0.0845 USD |
0.0871 USD |
0.0864 USD |
| 2020-06-07 |
0.0853 USD |
4,761,973.4732 ADA |
0.0861 USD |
0.0828 USD |
0.0888 USD |
0.0862 USD |
| 2020-06-06 |
0.0860 USD |
2,256,097.6952 ADA |
0.0849 USD |
0.0849 USD |
0.0870 USD |
0.0861 USD |
| 2020-06-05 |
0.0865 USD |
3,896,494.2275 ADA |
0.0889 USD |
0.0840 USD |
0.0895 USD |
0.0854 USD |
| 2020-06-04 |
0.0876 USD |
5,156,731.0669 ADA |
0.0857 USD |
0.0842 USD |
0.0903 USD |
0.0889 USD |
| 2020-06-03 |
0.0823 USD |
4,848,214.1009 ADA |
0.0788 USD |
0.0774 USD |
0.0860 USD |
0.0854 USD |
| 2020-06-02 |
0.0781 USD |
8,039,431.7639 ADA |
0.0817 USD |
0.0725 USD |
0.0829 USD |
0.0788 USD |
| 2020-06-01 |
0.0792 USD |
8,610,877.1127 ADA |
0.0739 USD |
0.0739 USD |
0.0840 USD |
0.0814 USD |
| 2020-05-31 |
0.0791 USD |
16,519,289.4822 ADA |
0.0760 USD |
0.0720 USD |
0.0870 USD |
0.0740 USD |
| 2020-05-30 |
0.0713 USD |
10,014,889.7932 ADA |
0.0648 USD |
0.0634 USD |
0.0775 USD |
0.0770 USD |
| 2020-05-29 |
0.0644 USD |
3,895,186.4032 ADA |
0.0649 USD |
0.0625 USD |
0.0662 USD |
0.0648 USD |
| 2020-05-28 |
0.0613 USD |
7,986,377.4426 ADA |
0.0551 USD |
0.0547 USD |
0.0676 USD |
0.0647 USD |
| 2020-05-27 |
0.0550 USD |
2,884,078.9678 ADA |
0.0538 USD |
0.0531 USD |
0.0559 USD |
0.0551 USD |
| 2020-05-26 |
0.0529 USD |
1,546,963.1554 ADA |
0.0538 USD |
0.0519 USD |
0.0540 USD |
0.0536 USD |
| 2020-05-25 |
0.0525 USD |
3,766,921.4234 ADA |
0.0514 USD |
0.0510 USD |
0.0543 USD |
0.0539 USD |
| 2020-05-24 |
0.0538 USD |
1,915,941.0930 ADA |
0.0551 USD |
0.0514 USD |
0.0561 USD |
0.0514 USD |
| 2020-05-23 |
0.0552 USD |
713,390.6786 ADA |
0.0559 USD |
0.0542 USD |
0.0565 USD |
0.0551 USD |
| 2020-05-22 |
0.0539 USD |
2,167,488.9623 ADA |
0.0521 USD |
0.0514 USD |
0.0569 USD |
0.0559 USD |
| 2020-05-21 |
0.0530 USD |
4,518,952.7741 ADA |
0.0570 USD |
0.0485 USD |
0.0575 USD |
0.0523 USD |
| 2020-05-20 |
0.0562 USD |
2,370,291.2195 ADA |
0.0568 USD |
0.0540 USD |
0.0577 USD |
0.0570 USD |
| 2020-05-19 |
0.0548 USD |
2,019,562.0088 ADA |
0.0543 USD |
0.0525 USD |
0.0571 USD |
0.0568 USD |
| 2020-05-18 |
0.0539 USD |
2,477,041.9765 ADA |
0.0518 USD |
0.0518 USD |
0.0550 USD |
0.0544 USD |
| 2020-05-17 |
0.0515 USD |
1,056,078.9746 ADA |
0.0510 USD |
0.0510 USD |
0.0523 USD |
0.0513 USD |
| 2020-05-16 |
0.0507 USD |
1,860,825.7400 ADA |
0.0503 USD |
0.0500 USD |
0.0513 USD |
0.0511 USD |
| 2020-05-15 |
0.0508 USD |
1,811,885.8418 ADA |
0.0511 USD |
0.0495 USD |
0.0518 USD |
0.0505 USD |
| 2020-05-14 |
0.0512 USD |
2,760,980.4901 ADA |
0.0520 USD |
0.0506 USD |
0.0521 USD |
0.0513 USD |