Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-06 |
0.0443 USD |
5,377,625.2424 ADA |
0.0447 USD |
0.0435 USD |
0.0449 USD |
0.0445 USD |
| 2019-09-05 |
0.0445 USD |
775,175.6455 ADA |
0.0453 USD |
0.0440 USD |
0.0456 USD |
0.0444 USD |
| 2019-09-04 |
0.0458 USD |
1,357,416.0381 ADA |
0.0463 USD |
0.0452 USD |
0.0469 USD |
0.0454 USD |
| 2019-09-03 |
0.0463 USD |
1,146,227.3261 ADA |
0.0454 USD |
0.0447 USD |
0.0475 USD |
0.0464 USD |
| 2019-09-02 |
0.0452 USD |
1,337,292.3718 ADA |
0.0443 USD |
0.0435 USD |
0.0462 USD |
0.0454 USD |
| 2019-09-01 |
0.0447 USD |
1,008,119.6685 ADA |
0.0448 USD |
0.0438 USD |
0.0452 USD |
0.0449 USD |
| 2019-08-31 |
0.0447 USD |
822,371.2689 ADA |
0.0449 USD |
0.0440 USD |
0.0456 USD |
0.0448 USD |
| 2019-08-30 |
0.0448 USD |
914,912.3318 ADA |
0.0444 USD |
0.0442 USD |
0.0458 USD |
0.0449 USD |
| 2019-08-29 |
0.0439 USD |
3,701,755.8398 ADA |
0.0450 USD |
0.0430 USD |
0.0452 USD |
0.0445 USD |
| 2019-08-28 |
0.0474 USD |
1,550,039.9820 ADA |
0.0500 USD |
0.0450 USD |
0.0500 USD |
0.0458 USD |
| 2019-08-27 |
0.0488 USD |
309,358.4118 ADA |
0.0490 USD |
0.0482 USD |
0.0495 USD |
0.0495 USD |
| 2019-08-26 |
0.0502 USD |
775,564.0630 ADA |
0.0494 USD |
0.0489 USD |
0.0509 USD |
0.0498 USD |
| 2019-08-25 |
0.0511 USD |
553,770.5294 ADA |
0.0505 USD |
0.0485 USD |
0.0527 USD |
0.0494 USD |
| 2019-08-24 |
0.0493 USD |
884,634.4716 ADA |
0.0501 USD |
0.0483 USD |
0.0510 USD |
0.0502 USD |
| 2019-08-23 |
0.0494 USD |
557,972.8545 ADA |
0.0498 USD |
0.0490 USD |
0.0501 USD |
0.0500 USD |
| 2019-08-22 |
0.0487 USD |
974,323.1764 ADA |
0.0480 USD |
0.0468 USD |
0.0510 USD |
0.0495 USD |
| 2019-08-21 |
0.0473 USD |
1,082,810.2185 ADA |
0.0490 USD |
0.0460 USD |
0.0490 USD |
0.0468 USD |
| 2019-08-20 |
0.0493 USD |
482,439.3178 ADA |
0.0503 USD |
0.0490 USD |
0.0503 USD |
0.0493 USD |
| 2019-08-19 |
0.0502 USD |
1,269,480.9669 ADA |
0.0501 USD |
0.0495 USD |
0.0508 USD |
0.0505 USD |
| 2019-08-18 |
0.0485 USD |
1,253,812.3247 ADA |
0.0474 USD |
0.0469 USD |
0.0512 USD |
0.0510 USD |
| 2019-08-17 |
0.0474 USD |
527,594.4992 ADA |
0.0470 USD |
0.0467 USD |
0.0478 USD |
0.0474 USD |
| 2019-08-16 |
0.0454 USD |
1,763,407.9061 ADA |
0.0470 USD |
0.0444 USD |
0.0478 USD |
0.0467 USD |
| 2019-08-15 |
0.0465 USD |
1,483,857.5711 ADA |
0.0470 USD |
0.0447 USD |
0.0480 USD |
0.0476 USD |
| 2019-08-14 |
0.0504 USD |
2,228,219.6773 ADA |
0.0523 USD |
0.0465 USD |
0.0536 USD |
0.0469 USD |
| 2019-08-13 |
0.0512 USD |
1,290,976.9045 ADA |
0.0527 USD |
0.0499 USD |
0.0527 USD |
0.0522 USD |
| 2019-08-12 |
0.0531 USD |
520,756.8919 ADA |
0.0536 USD |
0.0527 USD |
0.0545 USD |
0.0530 USD |
| 2019-08-11 |
0.0540 USD |
1,245,835.8729 ADA |
0.0529 USD |
0.0519 USD |
0.0557 USD |
0.0551 USD |
| 2019-08-10 |
0.0498 USD |
3,719,476.3935 ADA |
0.0478 USD |
0.0465 USD |
0.0533 USD |
0.0524 USD |
| 2019-08-09 |
0.0492 USD |
3,783,532.0639 ADA |
0.0521 USD |
0.0472 USD |
0.0522 USD |
0.0477 USD |
| 2019-08-08 |
0.0517 USD |
1,754,417.9905 ADA |
0.0518 USD |
0.0503 USD |
0.0530 USD |
0.0523 USD |
| 2019-08-07 |
0.0527 USD |
921,892.8571 ADA |
0.0532 USD |
0.0514 USD |
0.0542 USD |
0.0518 USD |
| 2019-08-06 |
0.0551 USD |
1,594,426.4689 ADA |
0.0565 USD |
0.0528 USD |
0.0565 USD |
0.0532 USD |
| 2019-08-05 |
0.0574 USD |
2,818,178.8425 ADA |
0.0570 USD |
0.0563 USD |
0.0590 USD |
0.0565 USD |
| 2019-08-04 |
0.0569 USD |
800,753.1705 ADA |
0.0577 USD |
0.0562 USD |
0.0584 USD |
0.0563 USD |
| 2019-08-03 |
0.0577 USD |
857,067.0174 ADA |
0.0570 USD |
0.0570 USD |
0.0581 USD |
0.0576 USD |
| 2019-08-02 |
0.0576 USD |
1,306,971.1505 ADA |
0.0586 USD |
0.0563 USD |
0.0590 USD |
0.0575 USD |
| 2019-08-01 |
0.0585 USD |
438,158.5329 ADA |
0.0600 USD |
0.0580 USD |
0.0600 USD |
0.0587 USD |
| 2019-07-31 |
0.0601 USD |
1,205,497.6607 ADA |
0.0600 USD |
0.0593 USD |
0.0610 USD |
0.0599 USD |
| 2019-07-30 |
0.0598 USD |
1,325,716.1114 ADA |
0.0598 USD |
0.0580 USD |
0.0617 USD |
0.0600 USD |
| 2019-07-29 |
0.0604 USD |
1,348,883.8819 ADA |
0.0590 USD |
0.0580 USD |
0.0620 USD |
0.0598 USD |
| 2019-07-28 |
0.0583 USD |
880,493.0840 ADA |
0.0600 USD |
0.0564 USD |
0.0600 USD |
0.0582 USD |
| 2019-07-27 |
0.0609 USD |
1,611,187.1064 ADA |
0.0629 USD |
0.0570 USD |
0.0638 USD |
0.0596 USD |
| 2019-07-26 |
0.0604 USD |
1,910,768.8827 ADA |
0.0580 USD |
0.0566 USD |
0.0630 USD |
0.0622 USD |
| 2019-07-25 |
0.0596 USD |
348,019.3288 ADA |
0.0590 USD |
0.0583 USD |
0.0604 USD |
0.0588 USD |
| 2019-07-24 |
0.0551 USD |
476,139.1615 ADA |
0.0555 USD |
0.0540 USD |
0.0590 USD |
0.0589 USD |
| 2019-07-23 |
0.0571 USD |
1,408,861.8639 ADA |
0.0595 USD |
0.0555 USD |
0.0595 USD |
0.0560 USD |
| 2019-07-22 |
0.0596 USD |
1,269,317.7577 ADA |
0.0614 USD |
0.0580 USD |
0.0627 USD |
0.0595 USD |
| 2019-07-21 |
0.0610 USD |
2,262,582.6331 ADA |
0.0623 USD |
0.0592 USD |
0.0638 USD |
0.0609 USD |
| 2019-07-20 |
0.0632 USD |
2,322,837.3072 ADA |
0.0599 USD |
0.0599 USD |
0.0652 USD |
0.0629 USD |
| 2019-07-19 |
0.0582 USD |
1,416,377.8189 ADA |
0.0585 USD |
0.0566 USD |
0.0610 USD |
0.0600 USD |