Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-15 |
0.0364 USD |
428,737.6464 ADA |
0.0360 USD |
0.0357 USD |
0.0368 USD |
0.0364 USD |
| 2019-12-14 |
0.0366 USD |
226,196.9171 ADA |
0.0373 USD |
0.0360 USD |
0.0373 USD |
0.0362 USD |
| 2019-12-13 |
0.0371 USD |
354,004.1331 ADA |
0.0364 USD |
0.0364 USD |
0.0376 USD |
0.0371 USD |
| 2019-12-12 |
0.0363 USD |
3,098,033.0075 ADA |
0.0367 USD |
0.0360 USD |
0.0378 USD |
0.0365 USD |
| 2019-12-11 |
0.0366 USD |
211,839.4151 ADA |
0.0366 USD |
0.0360 USD |
0.0371 USD |
0.0362 USD |
| 2019-12-10 |
0.0370 USD |
338,518.0458 ADA |
0.0371 USD |
0.0360 USD |
0.0374 USD |
0.0364 USD |
| 2019-12-09 |
0.0379 USD |
259,366.9279 ADA |
0.0385 USD |
0.0370 USD |
0.0387 USD |
0.0373 USD |
| 2019-12-08 |
0.0381 USD |
625,907.3197 ADA |
0.0384 USD |
0.0378 USD |
0.0387 USD |
0.0385 USD |
| 2019-12-07 |
0.0386 USD |
2,162,226.4383 ADA |
0.0383 USD |
0.0380 USD |
0.0392 USD |
0.0386 USD |
| 2019-12-06 |
0.0378 USD |
198,149.6354 ADA |
0.0378 USD |
0.0372 USD |
0.0384 USD |
0.0384 USD |
| 2019-12-05 |
0.0374 USD |
464,255.4780 ADA |
0.0379 USD |
0.0369 USD |
0.0380 USD |
0.0377 USD |
| 2019-12-04 |
0.0375 USD |
1,330,900.8223 ADA |
0.0377 USD |
0.0364 USD |
0.0387 USD |
0.0372 USD |
| 2019-12-03 |
0.0382 USD |
704,212.6951 ADA |
0.0385 USD |
0.0375 USD |
0.0386 USD |
0.0377 USD |
| 2019-12-02 |
0.0384 USD |
2,081,244.0775 ADA |
0.0394 USD |
0.0375 USD |
0.0395 USD |
0.0381 USD |
| 2019-12-01 |
0.0394 USD |
1,794,093.4998 ADA |
0.0403 USD |
0.0385 USD |
0.0403 USD |
0.0392 USD |
| 2019-11-30 |
0.0405 USD |
1,035,349.7575 ADA |
0.0412 USD |
0.0395 USD |
0.0420 USD |
0.0404 USD |
| 2019-11-29 |
0.0412 USD |
1,440,588.3546 ADA |
0.0399 USD |
0.0396 USD |
0.0420 USD |
0.0413 USD |
| 2019-11-28 |
0.0389 USD |
764,795.9733 ADA |
0.0394 USD |
0.0384 USD |
0.0398 USD |
0.0390 USD |
| 2019-11-27 |
0.0387 USD |
2,222,980.5547 ADA |
0.0368 USD |
0.0358 USD |
0.0399 USD |
0.0387 USD |
| 2019-11-26 |
0.0362 USD |
719,527.8754 ADA |
0.0360 USD |
0.0355 USD |
0.0371 USD |
0.0365 USD |
| 2019-11-25 |
0.0347 USD |
1,931,703.3771 ADA |
0.0350 USD |
0.0331 USD |
0.0376 USD |
0.0360 USD |
| 2019-11-24 |
0.0363 USD |
901,743.2829 ADA |
0.0382 USD |
0.0350 USD |
0.0388 USD |
0.0350 USD |
| 2019-11-23 |
0.0376 USD |
788,377.1462 ADA |
0.0372 USD |
0.0366 USD |
0.0384 USD |
0.0380 USD |
| 2019-11-22 |
0.0368 USD |
3,569,658.0996 ADA |
0.0384 USD |
0.0344 USD |
0.0390 USD |
0.0370 USD |
| 2019-11-21 |
0.0385 USD |
3,149,196.6840 ADA |
0.0410 USD |
0.0374 USD |
0.0410 USD |
0.0384 USD |
| 2019-11-20 |
0.0415 USD |
1,173,060.7744 ADA |
0.0421 USD |
0.0403 USD |
0.0423 USD |
0.0407 USD |
| 2019-11-19 |
0.0419 USD |
1,187,627.2710 ADA |
0.0431 USD |
0.0411 USD |
0.0433 USD |
0.0420 USD |
| 2019-11-18 |
0.0440 USD |
1,386,345.2352 ADA |
0.0449 USD |
0.0428 USD |
0.0460 USD |
0.0432 USD |
| 2019-11-17 |
0.0446 USD |
652,001.8712 ADA |
0.0439 USD |
0.0431 USD |
0.0458 USD |
0.0451 USD |
| 2019-11-16 |
0.0440 USD |
1,054,782.3309 ADA |
0.0442 USD |
0.0433 USD |
0.0445 USD |
0.0439 USD |
| 2019-11-15 |
0.0424 USD |
986,098.8018 ADA |
0.0424 USD |
0.0418 USD |
0.0445 USD |
0.0439 USD |
| 2019-11-14 |
0.0423 USD |
1,126,364.3163 ADA |
0.0434 USD |
0.0419 USD |
0.0434 USD |
0.0427 USD |
| 2019-11-13 |
0.0436 USD |
564,418.7078 ADA |
0.0435 USD |
0.0431 USD |
0.0439 USD |
0.0432 USD |
| 2019-11-12 |
0.0436 USD |
707,245.2250 ADA |
0.0432 USD |
0.0430 USD |
0.0445 USD |
0.0436 USD |
| 2019-11-11 |
0.0432 USD |
957,948.9143 ADA |
0.0440 USD |
0.0425 USD |
0.0440 USD |
0.0432 USD |
| 2019-11-10 |
0.0437 USD |
1,381,046.3381 ADA |
0.0424 USD |
0.0424 USD |
0.0443 USD |
0.0440 USD |
| 2019-11-09 |
0.0422 USD |
342,046.9268 ADA |
0.0421 USD |
0.0419 USD |
0.0426 USD |
0.0422 USD |
| 2019-11-08 |
0.0419 USD |
2,352,426.4414 ADA |
0.0432 USD |
0.0406 USD |
0.0436 USD |
0.0421 USD |
| 2019-11-07 |
0.0433 USD |
995,745.2874 ADA |
0.0449 USD |
0.0425 USD |
0.0450 USD |
0.0433 USD |
| 2019-11-06 |
0.0449 USD |
822,137.2886 ADA |
0.0441 USD |
0.0437 USD |
0.0460 USD |
0.0446 USD |
| 2019-11-05 |
0.0440 USD |
1,408,400.3885 ADA |
0.0435 USD |
0.0431 USD |
0.0447 USD |
0.0442 USD |
| 2019-11-04 |
0.0430 USD |
836,699.3142 ADA |
0.0416 USD |
0.0414 USD |
0.0436 USD |
0.0433 USD |
| 2019-11-03 |
0.0418 USD |
260,552.8468 ADA |
0.0425 USD |
0.0414 USD |
0.0426 USD |
0.0417 USD |
| 2019-11-02 |
0.0425 USD |
281,354.5186 ADA |
0.0422 USD |
0.0420 USD |
0.0430 USD |
0.0424 USD |
| 2019-11-01 |
0.0418 USD |
302,760.9444 ADA |
0.0415 USD |
0.0408 USD |
0.0425 USD |
0.0421 USD |
| 2019-10-31 |
0.0413 USD |
888,335.5548 ADA |
0.0421 USD |
0.0401 USD |
0.0423 USD |
0.0412 USD |
| 2019-10-30 |
0.0420 USD |
1,883,055.0646 ADA |
0.0436 USD |
0.0412 USD |
0.0443 USD |
0.0418 USD |
| 2019-10-29 |
0.0430 USD |
1,161,106.8071 ADA |
0.0424 USD |
0.0424 USD |
0.0436 USD |
0.0433 USD |
| 2019-10-28 |
0.0432 USD |
2,274,239.1780 ADA |
0.0426 USD |
0.0420 USD |
0.0446 USD |
0.0424 USD |
| 2019-10-27 |
0.0422 USD |
1,432,263.4440 ADA |
0.0408 USD |
0.0398 USD |
0.0437 USD |
0.0424 USD |