Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-03 |
0.0561 USD |
1,815,807.1978 ADA |
0.0554 USD |
0.0547 USD |
0.0578 USD |
0.0570 USD |
| 2020-02-02 |
0.0573 USD |
3,069,915.7050 ADA |
0.0557 USD |
0.0550 USD |
0.0591 USD |
0.0557 USD |
| 2020-02-01 |
0.0552 USD |
1,979,741.3108 ADA |
0.0537 USD |
0.0534 USD |
0.0570 USD |
0.0561 USD |
| 2020-01-31 |
0.0543 USD |
4,170,317.1363 ADA |
0.0560 USD |
0.0523 USD |
0.0564 USD |
0.0542 USD |
| 2020-01-30 |
0.0547 USD |
4,152,403.5265 ADA |
0.0532 USD |
0.0520 USD |
0.0570 USD |
0.0560 USD |
| 2020-01-29 |
0.0552 USD |
4,453,165.9558 ADA |
0.0529 USD |
0.0524 USD |
0.0576 USD |
0.0533 USD |
| 2020-01-28 |
0.0518 USD |
8,253,358.5116 ADA |
0.0480 USD |
0.0475 USD |
0.0545 USD |
0.0528 USD |
| 2020-01-27 |
0.0465 USD |
3,269,993.2644 ADA |
0.0446 USD |
0.0439 USD |
0.0488 USD |
0.0475 USD |
| 2020-01-26 |
0.0440 USD |
1,091,868.8617 ADA |
0.0430 USD |
0.0429 USD |
0.0450 USD |
0.0446 USD |
| 2020-01-25 |
0.0435 USD |
572,624.9433 ADA |
0.0450 USD |
0.0429 USD |
0.0450 USD |
0.0436 USD |
| 2020-01-24 |
0.0435 USD |
1,218,352.4168 ADA |
0.0429 USD |
0.0413 USD |
0.0454 USD |
0.0450 USD |
| 2020-01-23 |
0.0435 USD |
1,796,691.5574 ADA |
0.0453 USD |
0.0423 USD |
0.0453 USD |
0.0433 USD |
| 2020-01-22 |
0.0456 USD |
1,364,401.8046 ADA |
0.0460 USD |
0.0452 USD |
0.0464 USD |
0.0455 USD |
| 2020-01-21 |
0.0456 USD |
2,359,275.5641 ADA |
0.0439 USD |
0.0439 USD |
0.0468 USD |
0.0460 USD |
| 2020-01-20 |
0.0433 USD |
845,635.1373 ADA |
0.0422 USD |
0.0419 USD |
0.0444 USD |
0.0440 USD |
| 2020-01-19 |
0.0432 USD |
2,513,476.9363 ADA |
0.0450 USD |
0.0414 USD |
0.0460 USD |
0.0422 USD |
| 2020-01-18 |
0.0445 USD |
2,923,979.5415 ADA |
0.0452 USD |
0.0430 USD |
0.0457 USD |
0.0449 USD |
| 2020-01-17 |
0.0445 USD |
4,213,563.0174 ADA |
0.0418 USD |
0.0411 USD |
0.0465 USD |
0.0452 USD |
| 2020-01-16 |
0.0418 USD |
2,281,021.7821 ADA |
0.0429 USD |
0.0402 USD |
0.0432 USD |
0.0415 USD |
| 2020-01-15 |
0.0417 USD |
4,690,025.1772 ADA |
0.0421 USD |
0.0400 USD |
0.0430 USD |
0.0425 USD |
| 2020-01-14 |
0.0401 USD |
4,095,509.6701 ADA |
0.0373 USD |
0.0371 USD |
0.0426 USD |
0.0416 USD |
| 2020-01-13 |
0.0371 USD |
207,113.4793 ADA |
0.0377 USD |
0.0368 USD |
0.0378 USD |
0.0370 USD |
| 2020-01-12 |
0.0373 USD |
453,152.5383 ADA |
0.0367 USD |
0.0366 USD |
0.0379 USD |
0.0379 USD |
| 2020-01-11 |
0.0371 USD |
781,360.5712 ADA |
0.0368 USD |
0.0365 USD |
0.0377 USD |
0.0369 USD |
| 2020-01-10 |
0.0359 USD |
2,479,505.5013 ADA |
0.0364 USD |
0.0348 USD |
0.0372 USD |
0.0368 USD |
| 2020-01-09 |
0.0360 USD |
1,428,934.8587 ADA |
0.0361 USD |
0.0355 USD |
0.0366 USD |
0.0361 USD |
| 2020-01-08 |
0.0375 USD |
3,537,483.0516 ADA |
0.0370 USD |
0.0358 USD |
0.0386 USD |
0.0362 USD |
| 2020-01-07 |
0.0373 USD |
1,200,725.3402 ADA |
0.0375 USD |
0.0365 USD |
0.0380 USD |
0.0370 USD |
| 2020-01-06 |
0.0360 USD |
991,569.7983 ADA |
0.0347 USD |
0.0346 USD |
0.0373 USD |
0.0373 USD |
| 2020-01-05 |
0.0348 USD |
178,404.5550 ADA |
0.0346 USD |
0.0344 USD |
0.0352 USD |
0.0346 USD |
| 2020-01-04 |
0.0341 USD |
517,000.8524 ADA |
0.0340 USD |
0.0339 USD |
0.0345 USD |
0.0344 USD |
| 2020-01-03 |
0.0339 USD |
789,431.3792 ADA |
0.0329 USD |
0.0329 USD |
0.0343 USD |
0.0340 USD |
| 2020-01-02 |
0.0331 USD |
2,871,645.5233 ADA |
0.0335 USD |
0.0322 USD |
0.0335 USD |
0.0328 USD |
| 2020-01-01 |
0.0332 USD |
1,380,957.5471 ADA |
0.0326 USD |
0.0326 USD |
0.0337 USD |
0.0335 USD |
| 2019-12-31 |
0.0329 USD |
726,415.2887 ADA |
0.0332 USD |
0.0323 USD |
0.0334 USD |
0.0326 USD |
| 2019-12-30 |
0.0335 USD |
596,439.0517 ADA |
0.0342 USD |
0.0332 USD |
0.0342 USD |
0.0334 USD |
| 2019-12-29 |
0.0338 USD |
118,763.1131 ADA |
0.0333 USD |
0.0333 USD |
0.0342 USD |
0.0342 USD |
| 2019-12-28 |
0.0337 USD |
546,549.5018 ADA |
0.0331 USD |
0.0331 USD |
0.0340 USD |
0.0335 USD |
| 2019-12-27 |
0.0329 USD |
711,679.7419 ADA |
0.0340 USD |
0.0318 USD |
0.0343 USD |
0.0331 USD |
| 2019-12-26 |
0.0342 USD |
556,499.7835 ADA |
0.0335 USD |
0.0333 USD |
0.0350 USD |
0.0339 USD |
| 2019-12-25 |
0.0334 USD |
238,724.7146 ADA |
0.0340 USD |
0.0329 USD |
0.0340 USD |
0.0335 USD |
| 2019-12-24 |
0.0338 USD |
225,163.7016 ADA |
0.0330 USD |
0.0329 USD |
0.0346 USD |
0.0341 USD |
| 2019-12-23 |
0.0339 USD |
603,129.5943 ADA |
0.0345 USD |
0.0330 USD |
0.0345 USD |
0.0332 USD |
| 2019-12-22 |
0.0337 USD |
628,564.5060 ADA |
0.0331 USD |
0.0330 USD |
0.0346 USD |
0.0343 USD |
| 2019-12-21 |
0.0332 USD |
181,469.6728 ADA |
0.0337 USD |
0.0329 USD |
0.0337 USD |
0.0331 USD |
| 2019-12-20 |
0.0333 USD |
291,250.9183 ADA |
0.0328 USD |
0.0327 USD |
0.0339 USD |
0.0338 USD |
| 2019-12-19 |
0.0336 USD |
411,046.5215 ADA |
0.0340 USD |
0.0330 USD |
0.0341 USD |
0.0330 USD |
| 2019-12-18 |
0.0325 USD |
1,352,463.2291 ADA |
0.0317 USD |
0.0306 USD |
0.0345 USD |
0.0342 USD |
| 2019-12-17 |
0.0326 USD |
1,336,390.1669 ADA |
0.0338 USD |
0.0314 USD |
0.0341 USD |
0.0315 USD |
| 2019-12-16 |
0.0344 USD |
1,065,377.8031 ADA |
0.0366 USD |
0.0333 USD |
0.0366 USD |
0.0340 USD |