Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-29 |
0.0905 USD |
3,844,676.3947 ADA |
0.0925 USD |
0.0860 USD |
0.0939 USD |
0.0905 USD |
| 2019-05-28 |
0.0895 USD |
2,803,059.1889 ADA |
0.0915 USD |
0.0874 USD |
0.0930 USD |
0.0930 USD |
| 2019-05-27 |
0.0881 USD |
5,019,483.0647 ADA |
0.0861 USD |
0.0851 USD |
0.0938 USD |
0.0917 USD |
| 2019-05-26 |
0.0845 USD |
2,434,406.8476 ADA |
0.0799 USD |
0.0786 USD |
0.0873 USD |
0.0863 USD |
| 2019-05-25 |
0.0810 USD |
705,484.7611 ADA |
0.0807 USD |
0.0797 USD |
0.0823 USD |
0.0802 USD |
| 2019-05-24 |
0.0816 USD |
2,512,744.7614 ADA |
0.0807 USD |
0.0784 USD |
0.0840 USD |
0.0810 USD |
| 2019-05-23 |
0.0771 USD |
2,235,875.3626 ADA |
0.0770 USD |
0.0738 USD |
0.0807 USD |
0.0800 USD |
| 2019-05-22 |
0.0807 USD |
5,683,378.5785 ADA |
0.0843 USD |
0.0770 USD |
0.0852 USD |
0.0771 USD |
| 2019-05-21 |
0.0844 USD |
2,294,259.8655 ADA |
0.0859 USD |
0.0824 USD |
0.0864 USD |
0.0843 USD |
| 2019-05-20 |
0.0834 USD |
5,557,661.7452 ADA |
0.0871 USD |
0.0783 USD |
0.0873 USD |
0.0850 USD |
| 2019-05-19 |
0.0855 USD |
5,453,393.8548 ADA |
0.0790 USD |
0.0790 USD |
0.0900 USD |
0.0872 USD |
| 2019-05-18 |
0.0816 USD |
2,630,401.3903 ADA |
0.0834 USD |
0.0789 USD |
0.0858 USD |
0.0794 USD |
| 2019-05-17 |
0.0797 USD |
10,363,405.8646 ADA |
0.0884 USD |
0.0735 USD |
0.0889 USD |
0.0826 USD |
| 2019-05-16 |
0.0933 USD |
11,482,749.7287 ADA |
0.0948 USD |
0.0832 USD |
0.1007 USD |
0.0871 USD |
| 2019-05-15 |
0.0874 USD |
9,849,102.9892 ADA |
0.0848 USD |
0.0825 USD |
0.0958 USD |
0.0940 USD |
| 2019-05-14 |
0.0787 USD |
7,363,792.0628 ADA |
0.0732 USD |
0.0732 USD |
0.0848 USD |
0.0848 USD |
| 2019-05-13 |
0.0744 USD |
3,284,152.8337 ADA |
0.0699 USD |
0.0698 USD |
0.0773 USD |
0.0734 USD |
| 2019-05-12 |
0.0718 USD |
5,393,092.7635 ADA |
0.0750 USD |
0.0680 USD |
0.0775 USD |
0.0700 USD |
| 2019-05-11 |
0.0725 USD |
7,933,018.9848 ADA |
0.0638 USD |
0.0638 USD |
0.0791 USD |
0.0757 USD |
| 2019-05-10 |
0.0622 USD |
4,766,337.7719 ADA |
0.0614 USD |
0.0587 USD |
0.0655 USD |
0.0629 USD |
| 2019-05-09 |
0.0612 USD |
2,750,140.6360 ADA |
0.0641 USD |
0.0600 USD |
0.0648 USD |
0.0613 USD |
| 2019-05-08 |
0.0630 USD |
1,305,564.7926 ADA |
0.0630 USD |
0.0614 USD |
0.0646 USD |
0.0635 USD |
| 2019-05-07 |
0.0663 USD |
2,241,265.7486 ADA |
0.0669 USD |
0.0630 USD |
0.0687 USD |
0.0630 USD |
| 2019-05-06 |
0.0656 USD |
3,008,228.6259 ADA |
0.0653 USD |
0.0628 USD |
0.0680 USD |
0.0661 USD |
| 2019-05-05 |
0.0661 USD |
1,150,414.6251 ADA |
0.0670 USD |
0.0650 USD |
0.0670 USD |
0.0660 USD |
| 2019-05-04 |
0.0677 USD |
3,771,972.3871 ADA |
0.0690 USD |
0.0640 USD |
0.0720 USD |
0.0661 USD |
| 2019-05-03 |
0.0696 USD |
2,447,360.7734 ADA |
0.0670 USD |
0.0670 USD |
0.0720 USD |
0.0690 USD |
| 2019-05-02 |
0.0680 USD |
484,791.7603 ADA |
0.0680 USD |
0.0670 USD |
0.0690 USD |
0.0680 USD |
| 2019-05-01 |
0.0690 USD |
1,488,579.9035 ADA |
0.0700 USD |
0.0660 USD |
0.0700 USD |
0.0680 USD |
| 2019-04-30 |
0.0667 USD |
1,352,105.3640 ADA |
0.0640 USD |
0.0640 USD |
0.0700 USD |
0.0700 USD |
| 2019-04-29 |
0.0647 USD |
1,213,946.6668 ADA |
0.0660 USD |
0.0630 USD |
0.0680 USD |
0.0630 USD |
| 2019-04-28 |
0.0682 USD |
227,976.0162 ADA |
0.0680 USD |
0.0670 USD |
0.0690 USD |
0.0670 USD |
| 2019-04-27 |
0.0691 USD |
1,100,880.5408 ADA |
0.0680 USD |
0.0670 USD |
0.0710 USD |
0.0690 USD |
| 2019-04-26 |
0.0676 USD |
2,322,929.6275 ADA |
0.0680 USD |
0.0650 USD |
0.0700 USD |
0.0680 USD |
| 2019-04-25 |
0.0705 USD |
2,490,489.5568 ADA |
0.0730 USD |
0.0660 USD |
0.0760 USD |
0.0680 USD |
| 2019-04-24 |
0.0712 USD |
4,285,501.6406 ADA |
0.0750 USD |
0.0690 USD |
0.0760 USD |
0.0720 USD |
| 2019-04-23 |
0.0772 USD |
1,370,424.1671 ADA |
0.0790 USD |
0.0740 USD |
0.0800 USD |
0.0740 USD |
| 2019-04-22 |
0.0760 USD |
2,054,104.7862 ADA |
0.0730 USD |
0.0720 USD |
0.0790 USD |
0.0780 USD |
| 2019-04-21 |
0.0732 USD |
2,820,526.4109 ADA |
0.0770 USD |
0.0710 USD |
0.0770 USD |
0.0750 USD |
| 2019-04-20 |
0.0776 USD |
5,197,920.3728 ADA |
0.0790 USD |
0.0750 USD |
0.0800 USD |
0.0750 USD |
| 2019-04-19 |
0.0792 USD |
1,319,628.3770 ADA |
0.0810 USD |
0.0770 USD |
0.0820 USD |
0.0790 USD |
| 2019-04-18 |
0.0828 USD |
887,925.2508 ADA |
0.0830 USD |
0.0810 USD |
0.0840 USD |
0.0810 USD |
| 2019-04-17 |
0.0830 USD |
1,588,420.3055 ADA |
0.0840 USD |
0.0820 USD |
0.0850 USD |
0.0830 USD |
| 2019-04-16 |
0.0826 USD |
407,541.1509 ADA |
0.0810 USD |
0.0800 USD |
0.0840 USD |
0.0830 USD |
| 2019-04-15 |
0.0828 USD |
1,685,788.8263 ADA |
0.0860 USD |
0.0800 USD |
0.0860 USD |
0.0820 USD |
| 2019-04-14 |
0.0827 USD |
431,676.6255 ADA |
0.0840 USD |
0.0810 USD |
0.0850 USD |
0.0850 USD |
| 2019-04-13 |
0.0833 USD |
1,129,036.3956 ADA |
0.0820 USD |
0.0820 USD |
0.0860 USD |
0.0830 USD |
| 2019-04-12 |
0.0834 USD |
1,467,563.5128 ADA |
0.0830 USD |
0.0800 USD |
0.0860 USD |
0.0840 USD |
| 2019-04-11 |
0.0828 USD |
4,319,334.5794 ADA |
0.0900 USD |
0.0770 USD |
0.0910 USD |
0.0830 USD |
| 2019-04-10 |
0.0895 USD |
1,920,269.5205 ADA |
0.0830 USD |
0.0830 USD |
0.0930 USD |
0.0890 USD |