Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-26 |
0.0415 USD |
4,214,043.6301 ADA |
0.0411 USD |
0.0394 USD |
0.0435 USD |
0.0408 USD |
| 2019-10-25 |
0.0403 USD |
4,022,146.0441 ADA |
0.0375 USD |
0.0374 USD |
0.0420 USD |
0.0411 USD |
| 2019-10-24 |
0.0372 USD |
1,505,808.3480 ADA |
0.0365 USD |
0.0360 USD |
0.0380 USD |
0.0377 USD |
| 2019-10-23 |
0.0369 USD |
1,559,049.8560 ADA |
0.0387 USD |
0.0353 USD |
0.0387 USD |
0.0363 USD |
| 2019-10-22 |
0.0395 USD |
615,336.5513 ADA |
0.0391 USD |
0.0386 USD |
0.0400 USD |
0.0386 USD |
| 2019-10-21 |
0.0390 USD |
842,007.6609 ADA |
0.0391 USD |
0.0386 USD |
0.0394 USD |
0.0393 USD |
| 2019-10-20 |
0.0391 USD |
432,219.6700 ADA |
0.0390 USD |
0.0383 USD |
0.0395 USD |
0.0394 USD |
| 2019-10-19 |
0.0387 USD |
958,418.3615 ADA |
0.0381 USD |
0.0378 USD |
0.0395 USD |
0.0390 USD |
| 2019-10-18 |
0.0382 USD |
1,519,632.9385 ADA |
0.0394 USD |
0.0375 USD |
0.0394 USD |
0.0382 USD |
| 2019-10-17 |
0.0388 USD |
1,300,496.1365 ADA |
0.0383 USD |
0.0379 USD |
0.0394 USD |
0.0392 USD |
| 2019-10-16 |
0.0385 USD |
2,390,349.4165 ADA |
0.0397 USD |
0.0375 USD |
0.0397 USD |
0.0382 USD |
| 2019-10-15 |
0.0403 USD |
1,216,662.0253 ADA |
0.0418 USD |
0.0392 USD |
0.0418 USD |
0.0396 USD |
| 2019-10-14 |
0.0416 USD |
1,472,449.6129 ADA |
0.0409 USD |
0.0408 USD |
0.0421 USD |
0.0416 USD |
| 2019-10-13 |
0.0411 USD |
791,635.8519 ADA |
0.0405 USD |
0.0405 USD |
0.0418 USD |
0.0413 USD |
| 2019-10-12 |
0.0407 USD |
428,528.3477 ADA |
0.0403 USD |
0.0403 USD |
0.0410 USD |
0.0403 USD |
| 2019-10-11 |
0.0408 USD |
928,822.7846 ADA |
0.0415 USD |
0.0400 USD |
0.0425 USD |
0.0400 USD |
| 2019-10-10 |
0.0416 USD |
591,907.0784 ADA |
0.0426 USD |
0.0409 USD |
0.0426 USD |
0.0415 USD |
| 2019-10-09 |
0.0422 USD |
1,398,425.7180 ADA |
0.0413 USD |
0.0407 USD |
0.0436 USD |
0.0427 USD |
| 2019-10-08 |
0.0408 USD |
1,417,660.5557 ADA |
0.0415 USD |
0.0404 USD |
0.0420 USD |
0.0412 USD |
| 2019-10-07 |
0.0404 USD |
4,392,246.0287 ADA |
0.0384 USD |
0.0381 USD |
0.0419 USD |
0.0415 USD |
| 2019-10-06 |
0.0390 USD |
998,150.5204 ADA |
0.0395 USD |
0.0382 USD |
0.0400 USD |
0.0388 USD |
| 2019-10-05 |
0.0393 USD |
1,322,917.9513 ADA |
0.0394 USD |
0.0388 USD |
0.0398 USD |
0.0395 USD |
| 2019-10-04 |
0.0392 USD |
1,024,459.0582 ADA |
0.0381 USD |
0.0375 USD |
0.0402 USD |
0.0394 USD |
| 2019-10-03 |
0.0390 USD |
1,715,655.8473 ADA |
0.0396 USD |
0.0376 USD |
0.0399 USD |
0.0385 USD |
| 2019-10-02 |
0.0388 USD |
899,648.4328 ADA |
0.0384 USD |
0.0378 USD |
0.0395 USD |
0.0395 USD |
| 2019-10-01 |
0.0389 USD |
1,816,915.7892 ADA |
0.0390 USD |
0.0380 USD |
0.0399 USD |
0.0385 USD |
| 2019-09-30 |
0.0386 USD |
5,375,429.2288 ADA |
0.0373 USD |
0.0360 USD |
0.0400 USD |
0.0387 USD |
| 2019-09-29 |
0.0371 USD |
2,968,884.4961 ADA |
0.0387 USD |
0.0362 USD |
0.0388 USD |
0.0373 USD |
| 2019-09-28 |
0.0391 USD |
480,146.2598 ADA |
0.0395 USD |
0.0382 USD |
0.0397 USD |
0.0383 USD |
| 2019-09-27 |
0.0385 USD |
2,167,677.5406 ADA |
0.0381 USD |
0.0370 USD |
0.0399 USD |
0.0393 USD |
| 2019-09-26 |
0.0380 USD |
3,359,349.9310 ADA |
0.0393 USD |
0.0351 USD |
0.0400 USD |
0.0378 USD |
| 2019-09-25 |
0.0382 USD |
2,206,243.8290 ADA |
0.0376 USD |
0.0364 USD |
0.0404 USD |
0.0392 USD |
| 2019-09-24 |
0.0410 USD |
4,318,834.7284 ADA |
0.0460 USD |
0.0361 USD |
0.0465 USD |
0.0375 USD |
| 2019-09-23 |
0.0481 USD |
1,177,353.5573 ADA |
0.0490 USD |
0.0460 USD |
0.0497 USD |
0.0460 USD |
| 2019-09-22 |
0.0496 USD |
1,268,123.4917 ADA |
0.0518 USD |
0.0477 USD |
0.0518 USD |
0.0490 USD |
| 2019-09-21 |
0.0521 USD |
808,760.7622 ADA |
0.0525 USD |
0.0512 USD |
0.0532 USD |
0.0518 USD |
| 2019-09-20 |
0.0511 USD |
487,258.5786 ADA |
0.0523 USD |
0.0503 USD |
0.0523 USD |
0.0523 USD |
| 2019-09-19 |
0.0514 USD |
1,802,689.0341 ADA |
0.0528 USD |
0.0495 USD |
0.0547 USD |
0.0528 USD |
| 2019-09-18 |
0.0518 USD |
2,394,495.9451 ADA |
0.0489 USD |
0.0489 USD |
0.0556 USD |
0.0538 USD |
| 2019-09-17 |
0.0493 USD |
2,009,335.7719 ADA |
0.0471 USD |
0.0470 USD |
0.0507 USD |
0.0488 USD |
| 2019-09-16 |
0.0470 USD |
1,768,120.3006 ADA |
0.0468 USD |
0.0459 USD |
0.0476 USD |
0.0470 USD |
| 2019-09-15 |
0.0464 USD |
489,368.5364 ADA |
0.0465 USD |
0.0463 USD |
0.0468 USD |
0.0467 USD |
| 2019-09-14 |
0.0458 USD |
230,203.6330 ADA |
0.0458 USD |
0.0449 USD |
0.0472 USD |
0.0465 USD |
| 2019-09-13 |
0.0454 USD |
1,541,870.9950 ADA |
0.0454 USD |
0.0450 USD |
0.0456 USD |
0.0455 USD |
| 2019-09-12 |
0.0455 USD |
490,271.3377 ADA |
0.0452 USD |
0.0445 USD |
0.0465 USD |
0.0453 USD |
| 2019-09-11 |
0.0456 USD |
191,866.5789 ADA |
0.0469 USD |
0.0446 USD |
0.0469 USD |
0.0448 USD |
| 2019-09-10 |
0.0468 USD |
1,045,290.5706 ADA |
0.0471 USD |
0.0457 USD |
0.0484 USD |
0.0464 USD |
| 2019-09-09 |
0.0466 USD |
1,125,534.2997 ADA |
0.0466 USD |
0.0454 USD |
0.0471 USD |
0.0471 USD |
| 2019-09-08 |
0.0466 USD |
381,823.7275 ADA |
0.0461 USD |
0.0460 USD |
0.0476 USD |
0.0466 USD |
| 2019-09-07 |
0.0458 USD |
1,183,011.9713 ADA |
0.0444 USD |
0.0440 USD |
0.0467 USD |
0.0455 USD |