Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-18 |
0.0569 USD |
3,008,182.3107 ADA |
0.0549 USD |
0.0535 USD |
0.0600 USD |
0.0591 USD |
| 2019-07-17 |
0.0539 USD |
2,018,889.7875 ADA |
0.0528 USD |
0.0502 USD |
0.0580 USD |
0.0549 USD |
| 2019-07-16 |
0.0561 USD |
9,028,728.2588 ADA |
0.0592 USD |
0.0498 USD |
0.0608 USD |
0.0524 USD |
| 2019-07-15 |
0.0574 USD |
2,795,385.6017 ADA |
0.0590 USD |
0.0542 USD |
0.0603 USD |
0.0590 USD |
| 2019-07-14 |
0.0610 USD |
3,804,403.3312 ADA |
0.0669 USD |
0.0590 USD |
0.0669 USD |
0.0590 USD |
| 2019-07-13 |
0.0671 USD |
1,315,362.7813 ADA |
0.0699 USD |
0.0644 USD |
0.0699 USD |
0.0662 USD |
| 2019-07-12 |
0.0679 USD |
1,930,275.3166 ADA |
0.0649 USD |
0.0635 USD |
0.0707 USD |
0.0697 USD |
| 2019-07-11 |
0.0661 USD |
2,498,221.6233 ADA |
0.0710 USD |
0.0625 USD |
0.0715 USD |
0.0650 USD |
| 2019-07-10 |
0.0736 USD |
3,942,909.7713 ADA |
0.0780 USD |
0.0690 USD |
0.0782 USD |
0.0718 USD |
| 2019-07-09 |
0.0789 USD |
1,866,502.2431 ADA |
0.0800 USD |
0.0772 USD |
0.0808 USD |
0.0778 USD |
| 2019-07-08 |
0.0806 USD |
3,353,988.7528 ADA |
0.0799 USD |
0.0752 USD |
0.0829 USD |
0.0804 USD |
| 2019-07-07 |
0.0793 USD |
772,831.0439 ADA |
0.0772 USD |
0.0767 USD |
0.0809 USD |
0.0797 USD |
| 2019-07-06 |
0.0790 USD |
721,170.6469 ADA |
0.0762 USD |
0.0762 USD |
0.0805 USD |
0.0767 USD |
| 2019-07-05 |
0.0772 USD |
865,923.1028 ADA |
0.0770 USD |
0.0756 USD |
0.0787 USD |
0.0760 USD |
| 2019-07-04 |
0.0795 USD |
1,744,101.9408 ADA |
0.0829 USD |
0.0775 USD |
0.0829 USD |
0.0775 USD |
| 2019-07-03 |
0.0819 USD |
2,252,424.8544 ADA |
0.0809 USD |
0.0800 USD |
0.0835 USD |
0.0820 USD |
| 2019-07-02 |
0.0787 USD |
2,682,605.3353 ADA |
0.0839 USD |
0.0760 USD |
0.0839 USD |
0.0808 USD |
| 2019-07-01 |
0.0824 USD |
2,328,520.1553 ADA |
0.0818 USD |
0.0797 USD |
0.0852 USD |
0.0830 USD |
| 2019-06-30 |
0.0852 USD |
2,103,406.6524 ADA |
0.0900 USD |
0.0810 USD |
0.0900 USD |
0.0818 USD |
| 2019-06-29 |
0.0873 USD |
2,961,358.0394 ADA |
0.0885 USD |
0.0837 USD |
0.0900 USD |
0.0891 USD |
| 2019-06-28 |
0.0863 USD |
1,955,891.2435 ADA |
0.0841 USD |
0.0836 USD |
0.0886 USD |
0.0885 USD |
| 2019-06-27 |
0.0879 USD |
5,628,741.2450 ADA |
0.0960 USD |
0.0803 USD |
0.0979 USD |
0.0854 USD |
| 2019-06-26 |
0.0986 USD |
9,155,866.0973 ADA |
0.0961 USD |
0.0915 USD |
0.1060 USD |
0.0960 USD |
| 2019-06-25 |
0.0957 USD |
1,467,846.3769 ADA |
0.0980 USD |
0.0936 USD |
0.0980 USD |
0.0960 USD |
| 2019-06-24 |
0.0962 USD |
3,187,962.0114 ADA |
0.0955 USD |
0.0934 USD |
0.0990 USD |
0.0971 USD |
| 2019-06-23 |
0.0982 USD |
7,334,015.0842 ADA |
0.0939 USD |
0.0932 USD |
0.1028 USD |
0.0959 USD |
| 2019-06-22 |
0.0938 USD |
7,184,158.1911 ADA |
0.0898 USD |
0.0891 USD |
0.0975 USD |
0.0939 USD |
| 2019-06-21 |
0.0896 USD |
2,104,448.0221 ADA |
0.0874 USD |
0.0874 USD |
0.0915 USD |
0.0896 USD |
| 2019-06-20 |
0.0877 USD |
3,415,784.1737 ADA |
0.0904 USD |
0.0852 USD |
0.0904 USD |
0.0874 USD |
| 2019-06-19 |
0.0894 USD |
1,013,198.0228 ADA |
0.0896 USD |
0.0883 USD |
0.0917 USD |
0.0900 USD |
| 2019-06-18 |
0.0907 USD |
1,639,091.9727 ADA |
0.0934 USD |
0.0885 USD |
0.0934 USD |
0.0889 USD |
| 2019-06-17 |
0.0929 USD |
1,150,250.9029 ADA |
0.0927 USD |
0.0915 USD |
0.0940 USD |
0.0936 USD |
| 2019-06-16 |
0.0921 USD |
3,122,712.8599 ADA |
0.0915 USD |
0.0902 USD |
0.0942 USD |
0.0927 USD |
| 2019-06-15 |
0.0916 USD |
1,080,338.1765 ADA |
0.0909 USD |
0.0905 USD |
0.0928 USD |
0.0919 USD |
| 2019-06-14 |
0.0885 USD |
4,528,004.3597 ADA |
0.0902 USD |
0.0856 USD |
0.0910 USD |
0.0903 USD |
| 2019-06-13 |
0.0924 USD |
3,917,753.9194 ADA |
0.0956 USD |
0.0890 USD |
0.0969 USD |
0.0898 USD |
| 2019-06-12 |
0.0925 USD |
5,866,938.0991 ADA |
0.0865 USD |
0.0858 USD |
0.0965 USD |
0.0965 USD |
| 2019-06-11 |
0.0873 USD |
4,163,150.5047 ADA |
0.0860 USD |
0.0824 USD |
0.0897 USD |
0.0880 USD |
| 2019-06-10 |
0.0827 USD |
3,237,066.3787 ADA |
0.0782 USD |
0.0780 USD |
0.0860 USD |
0.0860 USD |
| 2019-06-09 |
0.0790 USD |
4,075,099.6743 ADA |
0.0845 USD |
0.0771 USD |
0.0845 USD |
0.0788 USD |
| 2019-06-08 |
0.0837 USD |
790,389.3755 ADA |
0.0860 USD |
0.0813 USD |
0.0864 USD |
0.0839 USD |
| 2019-06-07 |
0.0859 USD |
1,423,854.2105 ADA |
0.0835 USD |
0.0825 USD |
0.0876 USD |
0.0853 USD |
| 2019-06-06 |
0.0816 USD |
2,241,814.5690 ADA |
0.0830 USD |
0.0780 USD |
0.0841 USD |
0.0828 USD |
| 2019-06-05 |
0.0820 USD |
2,328,445.1758 ADA |
0.0822 USD |
0.0799 USD |
0.0849 USD |
0.0830 USD |
| 2019-06-04 |
0.0837 USD |
4,527,372.9798 ADA |
0.0882 USD |
0.0790 USD |
0.0882 USD |
0.0820 USD |
| 2019-06-03 |
0.0927 USD |
4,689,486.7075 ADA |
0.0960 USD |
0.0875 USD |
0.0978 USD |
0.0882 USD |
| 2019-06-02 |
0.0947 USD |
3,648,234.0705 ADA |
0.0924 USD |
0.0921 USD |
0.0978 USD |
0.0965 USD |
| 2019-06-01 |
0.0895 USD |
3,073,778.4988 ADA |
0.0888 USD |
0.0862 USD |
0.0930 USD |
0.0899 USD |
| 2019-05-31 |
0.0851 USD |
3,560,625.3991 ADA |
0.0850 USD |
0.0820 USD |
0.0893 USD |
0.0888 USD |
| 2019-05-30 |
0.0896 USD |
5,168,352.4332 ADA |
0.0918 USD |
0.0800 USD |
0.0967 USD |
0.0850 USD |