Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-24 |
0.0297 USD |
4,295,050.0963 ADA |
0.0297 USD |
0.0289 USD |
0.0305 USD |
0.0304 USD |
| 2020-03-23 |
0.0282 USD |
1,259,749.3488 ADA |
0.0269 USD |
0.0267 USD |
0.0300 USD |
0.0293 USD |
| 2020-03-22 |
0.0286 USD |
4,736,189.3479 ADA |
0.0295 USD |
0.0268 USD |
0.0305 USD |
0.0272 USD |
| 2020-03-21 |
0.0289 USD |
2,609,141.8837 ADA |
0.0295 USD |
0.0280 USD |
0.0305 USD |
0.0296 USD |
| 2020-03-20 |
0.0305 USD |
8,865,015.3409 ADA |
0.0305 USD |
0.0265 USD |
0.0340 USD |
0.0293 USD |
| 2020-03-19 |
0.0296 USD |
8,587,143.1275 ADA |
0.0263 USD |
0.0261 USD |
0.0320 USD |
0.0306 USD |
| 2020-03-18 |
0.0257 USD |
2,457,527.7977 ADA |
0.0259 USD |
0.0245 USD |
0.0265 USD |
0.0262 USD |
| 2020-03-17 |
0.0257 USD |
3,010,370.8971 ADA |
0.0243 USD |
0.0241 USD |
0.0266 USD |
0.0259 USD |
| 2020-03-16 |
0.0242 USD |
5,336,781.9159 ADA |
0.0265 USD |
0.0215 USD |
0.0268 USD |
0.0241 USD |
| 2020-03-15 |
0.0268 USD |
3,821,650.8724 ADA |
0.0255 USD |
0.0255 USD |
0.0295 USD |
0.0267 USD |
| 2020-03-14 |
0.0273 USD |
1,924,782.5856 ADA |
0.0286 USD |
0.0252 USD |
0.0293 USD |
0.0257 USD |
| 2020-03-13 |
0.0242 USD |
13,957,498.1679 ADA |
0.0237 USD |
0.0010 USD |
0.0295 USD |
0.0286 USD |
| 2020-03-12 |
0.0307 USD |
12,837,915.4369 ADA |
0.0395 USD |
0.0227 USD |
0.0395 USD |
0.0227 USD |
| 2020-03-11 |
0.0395 USD |
5,067,336.1318 ADA |
0.0415 USD |
0.0375 USD |
0.0417 USD |
0.0397 USD |
| 2020-03-10 |
0.0417 USD |
4,409,699.8544 ADA |
0.0416 USD |
0.0403 USD |
0.0431 USD |
0.0414 USD |
| 2020-03-09 |
0.0412 USD |
3,895,033.1483 ADA |
0.0431 USD |
0.0390 USD |
0.0440 USD |
0.0418 USD |
| 2020-03-08 |
0.0448 USD |
3,329,226.6790 ADA |
0.0488 USD |
0.0425 USD |
0.0489 USD |
0.0425 USD |
| 2020-03-07 |
0.0499 USD |
972,279.1822 ADA |
0.0518 USD |
0.0482 USD |
0.0519 USD |
0.0489 USD |
| 2020-03-06 |
0.0512 USD |
1,470,952.8893 ADA |
0.0510 USD |
0.0501 USD |
0.0517 USD |
0.0517 USD |
| 2020-03-05 |
0.0529 USD |
2,901,187.1098 ADA |
0.0494 USD |
0.0494 USD |
0.0700 USD |
0.0511 USD |
| 2020-03-04 |
0.0496 USD |
3,793,570.4785 ADA |
0.0488 USD |
0.0481 USD |
0.0506 USD |
0.0489 USD |
| 2020-03-03 |
0.0485 USD |
1,009,325.4157 ADA |
0.0491 USD |
0.0476 USD |
0.0496 USD |
0.0488 USD |
| 2020-03-02 |
0.0482 USD |
1,556,266.5854 ADA |
0.0455 USD |
0.0453 USD |
0.0499 USD |
0.0491 USD |
| 2020-03-01 |
0.0457 USD |
7,731,602.8959 ADA |
0.0476 USD |
0.0450 USD |
0.0481 USD |
0.0459 USD |
| 2020-02-29 |
0.0485 USD |
911,300.1139 ADA |
0.0494 USD |
0.0472 USD |
0.0498 USD |
0.0472 USD |
| 2020-02-28 |
0.0485 USD |
3,473,509.8125 ADA |
0.0500 USD |
0.0466 USD |
0.0512 USD |
0.0489 USD |
| 2020-02-27 |
0.0495 USD |
2,884,582.2661 ADA |
0.0494 USD |
0.0464 USD |
0.0522 USD |
0.0500 USD |
| 2020-02-26 |
0.0504 USD |
5,586,065.0127 ADA |
0.0560 USD |
0.0463 USD |
0.0567 USD |
0.0494 USD |
| 2020-02-25 |
0.0574 USD |
1,601,830.5950 ADA |
0.0590 USD |
0.0560 USD |
0.0592 USD |
0.0565 USD |
| 2020-02-24 |
0.0593 USD |
1,096,329.0109 ADA |
0.0619 USD |
0.0571 USD |
0.0619 USD |
0.0588 USD |
| 2020-02-23 |
0.0607 USD |
1,088,319.1101 ADA |
0.0588 USD |
0.0583 USD |
0.0625 USD |
0.0617 USD |
| 2020-02-22 |
0.0577 USD |
935,399.4048 ADA |
0.0586 USD |
0.0571 USD |
0.0588 USD |
0.0585 USD |
| 2020-02-21 |
0.0585 USD |
2,047,634.3945 ADA |
0.0580 USD |
0.0568 USD |
0.0600 USD |
0.0590 USD |
| 2020-02-20 |
0.0570 USD |
1,310,612.1673 ADA |
0.0573 USD |
0.0552 USD |
0.0590 USD |
0.0586 USD |
| 2020-02-19 |
0.0605 USD |
2,664,712.2614 ADA |
0.0624 USD |
0.0561 USD |
0.0634 USD |
0.0573 USD |
| 2020-02-18 |
0.0613 USD |
3,746,067.1898 ADA |
0.0602 USD |
0.0580 USD |
0.0640 USD |
0.0630 USD |
| 2020-02-17 |
0.0588 USD |
3,199,643.5445 ADA |
0.0628 USD |
0.0559 USD |
0.0628 USD |
0.0602 USD |
| 2020-02-16 |
0.0608 USD |
6,028,071.6049 ADA |
0.0635 USD |
0.0558 USD |
0.0672 USD |
0.0630 USD |
| 2020-02-15 |
0.0655 USD |
5,627,810.8490 ADA |
0.0713 USD |
0.0614 USD |
0.0749 USD |
0.0652 USD |
| 2020-02-14 |
0.0694 USD |
2,422,889.0280 ADA |
0.0688 USD |
0.0673 USD |
0.0713 USD |
0.0709 USD |
| 2020-02-13 |
0.0693 USD |
4,802,006.6962 ADA |
0.0684 USD |
0.0656 USD |
0.0723 USD |
0.0691 USD |
| 2020-02-12 |
0.0667 USD |
6,044,288.9158 ADA |
0.0640 USD |
0.0638 USD |
0.0704 USD |
0.0680 USD |
| 2020-02-11 |
0.0611 USD |
3,025,161.4119 ADA |
0.0599 USD |
0.0588 USD |
0.0637 USD |
0.0637 USD |
| 2020-02-10 |
0.0599 USD |
2,384,953.6327 ADA |
0.0622 USD |
0.0585 USD |
0.0623 USD |
0.0604 USD |
| 2020-02-09 |
0.0612 USD |
5,042,264.6871 ADA |
0.0602 USD |
0.0602 USD |
0.0626 USD |
0.0624 USD |
| 2020-02-08 |
0.0595 USD |
6,365,700.8062 ADA |
0.0596 USD |
0.0567 USD |
0.0613 USD |
0.0604 USD |
| 2020-02-07 |
0.0605 USD |
4,229,474.0167 ADA |
0.0601 USD |
0.0595 USD |
0.0623 USD |
0.0598 USD |
| 2020-02-06 |
0.0596 USD |
3,373,283.9666 ADA |
0.0586 USD |
0.0580 USD |
0.0609 USD |
0.0601 USD |
| 2020-02-05 |
0.0580 USD |
2,349,565.2810 ADA |
0.0557 USD |
0.0557 USD |
0.0603 USD |
0.0597 USD |
| 2020-02-04 |
0.0559 USD |
2,928,321.5015 ADA |
0.0570 USD |
0.0539 USD |
0.0583 USD |
0.0559 USD |