Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-18 |
0.0444 USD |
1,480,897.9926 ADA |
0.0420 USD |
0.0410 USD |
0.0470 USD |
0.0450 USD |
| 2019-02-17 |
0.0404 USD |
241,313.0860 ADA |
0.0400 USD |
0.0400 USD |
0.0420 USD |
0.0420 USD |
| 2019-02-16 |
0.0408 USD |
114,254.5464 ADA |
0.0410 USD |
0.0400 USD |
0.0410 USD |
0.0410 USD |
| 2019-02-15 |
0.0404 USD |
463,334.2457 ADA |
0.0410 USD |
0.0390 USD |
0.0410 USD |
0.0400 USD |
| 2019-02-14 |
0.0400 USD |
180,519.4319 ADA |
0.0410 USD |
0.0390 USD |
0.0410 USD |
0.0410 USD |
| 2019-02-13 |
0.0407 USD |
613,496.1506 ADA |
0.0420 USD |
0.0390 USD |
0.0420 USD |
0.0400 USD |
| 2019-02-12 |
0.0409 USD |
1,162,945.4799 ADA |
0.0410 USD |
0.0400 USD |
0.0420 USD |
0.0410 USD |
| 2019-02-11 |
0.0413 USD |
828,705.4776 ADA |
0.0420 USD |
0.0410 USD |
0.0420 USD |
0.0420 USD |
| 2019-02-10 |
0.0406 USD |
871,956.2632 ADA |
0.0410 USD |
0.0390 USD |
0.0420 USD |
0.0420 USD |
| 2019-02-09 |
0.0417 USD |
3,970,732.0900 ADA |
0.0410 USD |
0.0400 USD |
0.0430 USD |
0.0410 USD |
| 2019-02-08 |
0.0391 USD |
1,864,281.7545 ADA |
0.0370 USD |
0.0350 USD |
0.0410 USD |
0.0400 USD |
| 2019-02-07 |
0.0369 USD |
1,176,124.3000 ADA |
0.0370 USD |
0.0360 USD |
0.0370 USD |
0.0370 USD |
| 2019-02-06 |
0.0357 USD |
2,749,161.5843 ADA |
0.0380 USD |
0.0350 USD |
0.0380 USD |
0.0370 USD |
| 2019-02-05 |
0.0376 USD |
305,139.3507 ADA |
0.0370 USD |
0.0370 USD |
0.0380 USD |
0.0380 USD |
| 2019-02-04 |
0.0374 USD |
277,642.8806 ADA |
0.0370 USD |
0.0370 USD |
0.0390 USD |
0.0370 USD |
| 2019-02-03 |
0.0380 USD |
1,190,180.3092 ADA |
0.0390 USD |
0.0370 USD |
0.0390 USD |
0.0380 USD |
| 2019-02-02 |
0.0378 USD |
274,737.1795 ADA |
0.0380 USD |
0.0370 USD |
0.0390 USD |
0.0370 USD |
| 2019-02-01 |
0.0373 USD |
540,579.6049 ADA |
0.0390 USD |
0.0370 USD |
0.0390 USD |
0.0390 USD |
| 2019-01-31 |
0.0386 USD |
447,582.8698 ADA |
0.0400 USD |
0.0370 USD |
0.0400 USD |
0.0380 USD |
| 2019-01-30 |
0.0391 USD |
461,487.1649 ADA |
0.0370 USD |
0.0370 USD |
0.0400 USD |
0.0400 USD |
| 2019-01-29 |
0.0382 USD |
798,927.6005 ADA |
0.0390 USD |
0.0360 USD |
0.0390 USD |
0.0370 USD |
| 2019-01-28 |
0.0382 USD |
1,008,399.8432 ADA |
0.0410 USD |
0.0360 USD |
0.0410 USD |
0.0390 USD |
| 2019-01-27 |
0.0410 USD |
1,450,840.3208 ADA |
0.0430 USD |
0.0390 USD |
0.0430 USD |
0.0400 USD |
| 2019-01-26 |
0.0429 USD |
500,204.9563 ADA |
0.0430 USD |
0.0420 USD |
0.0440 USD |
0.0420 USD |
| 2019-01-25 |
0.0427 USD |
1,595,516.7043 ADA |
0.0430 USD |
0.0420 USD |
0.0430 USD |
0.0430 USD |
| 2019-01-24 |
0.0422 USD |
1,001,182.1617 ADA |
0.0420 USD |
0.0420 USD |
0.0440 USD |
0.0420 USD |
| 2019-01-23 |
0.0431 USD |
1,409,346.5921 ADA |
0.0430 USD |
0.0420 USD |
0.0440 USD |
0.0420 USD |
| 2019-01-22 |
0.0430 USD |
2,080,172.4357 ADA |
0.0430 USD |
0.0420 USD |
0.0440 USD |
0.0430 USD |
| 2019-01-21 |
0.0428 USD |
712,878.9422 ADA |
0.0430 USD |
0.0420 USD |
0.0440 USD |
0.0420 USD |
| 2019-01-20 |
0.0432 USD |
4,822,926.9719 ADA |
0.0450 USD |
0.0420 USD |
0.0460 USD |
0.0430 USD |
| 2019-01-19 |
0.0459 USD |
870,303.0919 ADA |
0.0440 USD |
0.0430 USD |
0.0490 USD |
0.0460 USD |
| 2019-01-18 |
0.0434 USD |
918,221.3233 ADA |
0.0440 USD |
0.0430 USD |
0.0450 USD |
0.0440 USD |
| 2019-01-17 |
0.0447 USD |
2,386,185.5236 ADA |
0.0450 USD |
0.0430 USD |
0.0460 USD |
0.0450 USD |
| 2019-01-16 |
0.0440 USD |
3,539,817.8275 ADA |
0.0420 USD |
0.0420 USD |
0.0450 USD |
0.0430 USD |
| 2019-01-15 |
0.0429 USD |
1,924,849.8496 ADA |
0.0440 USD |
0.0410 USD |
0.0450 USD |
0.0420 USD |
| 2019-01-14 |
0.0428 USD |
3,445,238.8785 ADA |
0.0410 USD |
0.0400 USD |
0.0450 USD |
0.0440 USD |
| 2019-01-13 |
0.0405 USD |
2,260,417.5586 ADA |
0.0440 USD |
0.0390 USD |
0.0440 USD |
0.0400 USD |
| 2019-01-12 |
0.0428 USD |
4,806,919.8431 ADA |
0.0430 USD |
0.0420 USD |
0.0440 USD |
0.0430 USD |
| 2019-01-11 |
0.0436 USD |
3,407,225.0283 ADA |
0.0440 USD |
0.0420 USD |
0.0450 USD |
0.0430 USD |
| 2019-01-10 |
0.0467 USD |
12,502,038.3808 ADA |
0.0530 USD |
0.0390 USD |
0.0550 USD |
0.0440 USD |
| 2019-01-09 |
0.0512 USD |
2,509,653.6690 ADA |
0.0490 USD |
0.0490 USD |
0.0530 USD |
0.0520 USD |
| 2019-01-08 |
0.0489 USD |
2,930,017.1572 ADA |
0.0480 USD |
0.0460 USD |
0.0530 USD |
0.0480 USD |
| 2019-01-07 |
0.0490 USD |
2,086,552.2759 ADA |
0.0500 USD |
0.0470 USD |
0.0510 USD |
0.0470 USD |
| 2019-01-06 |
0.0466 USD |
3,128,457.8137 ADA |
0.0450 USD |
0.0450 USD |
0.0500 USD |
0.0500 USD |
| 2019-01-05 |
0.0441 USD |
1,979,139.6898 ADA |
0.0430 USD |
0.0420 USD |
0.0460 USD |
0.0450 USD |
| 2019-01-04 |
0.0434 USD |
1,215,827.1669 ADA |
0.0430 USD |
0.0410 USD |
0.0440 USD |
0.0440 USD |
| 2019-01-03 |
0.0432 USD |
1,608,068.8492 ADA |
0.0450 USD |
0.0420 USD |
0.0450 USD |
0.0420 USD |
| 2019-01-02 |
0.0437 USD |
2,240,714.7839 ADA |
0.0430 USD |
0.0410 USD |
0.0460 USD |
0.0460 USD |
| 2019-01-01 |
0.0408 USD |
1,899,516.8464 ADA |
0.0390 USD |
0.0390 USD |
0.0430 USD |
0.0430 USD |
| 2018-12-31 |
0.0409 USD |
1,968,728.1842 ADA |
0.0430 USD |
0.0390 USD |
0.0440 USD |
0.0410 USD |