Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-09 |
0.0844 USD |
2,014,253.2629 ADA |
0.0860 USD |
0.0820 USD |
0.0870 USD |
0.0830 USD |
| 2019-04-08 |
0.0869 USD |
1,894,849.9411 ADA |
0.0900 USD |
0.0830 USD |
0.0920 USD |
0.0860 USD |
| 2019-04-07 |
0.0897 USD |
1,578,863.2527 ADA |
0.0900 USD |
0.0880 USD |
0.0910 USD |
0.0900 USD |
| 2019-04-06 |
0.0913 USD |
1,874,622.4903 ADA |
0.0900 USD |
0.0870 USD |
0.0950 USD |
0.0910 USD |
| 2019-04-05 |
0.0901 USD |
3,451,733.8692 ADA |
0.0900 USD |
0.0870 USD |
0.0930 USD |
0.0910 USD |
| 2019-04-04 |
0.0885 USD |
4,903,857.7421 ADA |
0.0910 USD |
0.0820 USD |
0.0950 USD |
0.0880 USD |
| 2019-04-03 |
0.0937 USD |
10,677,685.6808 ADA |
0.0860 USD |
0.0840 USD |
0.1010 USD |
0.0910 USD |
| 2019-04-02 |
0.0797 USD |
6,555,563.8126 ADA |
0.0730 USD |
0.0700 USD |
0.0860 USD |
0.0860 USD |
| 2019-04-01 |
0.0700 USD |
2,406,125.6170 ADA |
0.0690 USD |
0.0690 USD |
0.0730 USD |
0.0710 USD |
| 2019-03-31 |
0.0704 USD |
685,452.3834 ADA |
0.0720 USD |
0.0700 USD |
0.0720 USD |
0.0700 USD |
| 2019-03-30 |
0.0709 USD |
1,333,702.7145 ADA |
0.0710 USD |
0.0680 USD |
0.0730 USD |
0.0730 USD |
| 2019-03-29 |
0.0695 USD |
1,473,725.1429 ADA |
0.0660 USD |
0.0660 USD |
0.0720 USD |
0.0710 USD |
| 2019-03-28 |
0.0653 USD |
543,938.5279 ADA |
0.0660 USD |
0.0640 USD |
0.0670 USD |
0.0660 USD |
| 2019-03-27 |
0.0662 USD |
1,615,786.0380 ADA |
0.0620 USD |
0.0610 USD |
0.0680 USD |
0.0670 USD |
| 2019-03-26 |
0.0602 USD |
1,714,688.8472 ADA |
0.0600 USD |
0.0580 USD |
0.0620 USD |
0.0620 USD |
| 2019-03-25 |
0.0576 USD |
1,733,731.9779 ADA |
0.0620 USD |
0.0560 USD |
0.0620 USD |
0.0590 USD |
| 2019-03-24 |
0.0612 USD |
1,459,650.3660 ADA |
0.0640 USD |
0.0590 USD |
0.0640 USD |
0.0620 USD |
| 2019-03-23 |
0.0606 USD |
2,298,823.7357 ADA |
0.0570 USD |
0.0560 USD |
0.0640 USD |
0.0640 USD |
| 2019-03-22 |
0.0562 USD |
2,265,321.5706 ADA |
0.0520 USD |
0.0510 USD |
0.0590 USD |
0.0570 USD |
| 2019-03-21 |
0.0518 USD |
2,020,521.8815 ADA |
0.0530 USD |
0.0500 USD |
0.0550 USD |
0.0540 USD |
| 2019-03-20 |
0.0525 USD |
819,265.2399 ADA |
0.0520 USD |
0.0510 USD |
0.0540 USD |
0.0540 USD |
| 2019-03-19 |
0.0510 USD |
1,447,771.6998 ADA |
0.0500 USD |
0.0490 USD |
0.0530 USD |
0.0520 USD |
| 2019-03-18 |
0.0499 USD |
1,562,438.7066 ADA |
0.0500 USD |
0.0490 USD |
0.0520 USD |
0.0500 USD |
| 2019-03-17 |
0.0509 USD |
629,096.0385 ADA |
0.0510 USD |
0.0490 USD |
0.0520 USD |
0.0490 USD |
| 2019-03-16 |
0.0508 USD |
1,211,638.7791 ADA |
0.0500 USD |
0.0490 USD |
0.0520 USD |
0.0520 USD |
| 2019-03-15 |
0.0496 USD |
1,966,005.3130 ADA |
0.0480 USD |
0.0480 USD |
0.0500 USD |
0.0500 USD |
| 2019-03-14 |
0.0466 USD |
543,168.8692 ADA |
0.0470 USD |
0.0450 USD |
0.0480 USD |
0.0470 USD |
| 2019-03-13 |
0.0469 USD |
683,098.6009 ADA |
0.0470 USD |
0.0450 USD |
0.0480 USD |
0.0460 USD |
| 2019-03-12 |
0.0471 USD |
1,215,684.5732 ADA |
0.0470 USD |
0.0450 USD |
0.0480 USD |
0.0480 USD |
| 2019-03-11 |
0.0467 USD |
1,163,674.5323 ADA |
0.0460 USD |
0.0440 USD |
0.0490 USD |
0.0480 USD |
| 2019-03-10 |
0.0451 USD |
427,617.0285 ADA |
0.0450 USD |
0.0440 USD |
0.0460 USD |
0.0460 USD |
| 2019-03-09 |
0.0450 USD |
1,126,605.5779 ADA |
0.0420 USD |
0.0420 USD |
0.0470 USD |
0.0470 USD |
| 2019-03-08 |
0.0425 USD |
547,205.7014 ADA |
0.0430 USD |
0.0420 USD |
0.0440 USD |
0.0430 USD |
| 2019-03-07 |
0.0426 USD |
386,595.9236 ADA |
0.0430 USD |
0.0420 USD |
0.0440 USD |
0.0420 USD |
| 2019-03-06 |
0.0422 USD |
803,201.9465 ADA |
0.0430 USD |
0.0410 USD |
0.0430 USD |
0.0420 USD |
| 2019-03-05 |
0.0421 USD |
568,050.0287 ADA |
0.0410 USD |
0.0400 USD |
0.0430 USD |
0.0430 USD |
| 2019-03-04 |
0.0401 USD |
1,604,976.7327 ADA |
0.0430 USD |
0.0390 USD |
0.0430 USD |
0.0410 USD |
| 2019-03-03 |
0.0420 USD |
236,884.7846 ADA |
0.0420 USD |
0.0410 USD |
0.0430 USD |
0.0430 USD |
| 2019-03-02 |
0.0426 USD |
224,115.5278 ADA |
0.0440 USD |
0.0420 USD |
0.0440 USD |
0.0420 USD |
| 2019-03-01 |
0.0429 USD |
319,716.6318 ADA |
0.0430 USD |
0.0420 USD |
0.0440 USD |
0.0440 USD |
| 2019-02-28 |
0.0431 USD |
147,821.0180 ADA |
0.0430 USD |
0.0420 USD |
0.0440 USD |
0.0430 USD |
| 2019-02-27 |
0.0431 USD |
772,016.0056 ADA |
0.0430 USD |
0.0410 USD |
0.0440 USD |
0.0420 USD |
| 2019-02-26 |
0.0422 USD |
678,298.0694 ADA |
0.0430 USD |
0.0410 USD |
0.0430 USD |
0.0420 USD |
| 2019-02-25 |
0.0434 USD |
1,188,082.5976 ADA |
0.0410 USD |
0.0410 USD |
0.0450 USD |
0.0440 USD |
| 2019-02-24 |
0.0450 USD |
2,007,810.3113 ADA |
0.0490 USD |
0.0410 USD |
0.0500 USD |
0.0410 USD |
| 2019-02-23 |
0.0479 USD |
1,372,503.2199 ADA |
0.0460 USD |
0.0450 USD |
0.0490 USD |
0.0480 USD |
| 2019-02-22 |
0.0453 USD |
213,698.6463 ADA |
0.0450 USD |
0.0450 USD |
0.0460 USD |
0.0460 USD |
| 2019-02-21 |
0.0449 USD |
1,362,406.8206 ADA |
0.0470 USD |
0.0430 USD |
0.0470 USD |
0.0440 USD |
| 2019-02-20 |
0.0461 USD |
368,263.9776 ADA |
0.0450 USD |
0.0450 USD |
0.0480 USD |
0.0470 USD |
| 2019-02-19 |
0.0471 USD |
1,848,465.2726 ADA |
0.0450 USD |
0.0450 USD |
0.0480 USD |
0.0460 USD |