Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-30 |
0.0413 USD |
1,395,213.4296 ADA |
0.0390 USD |
0.0390 USD |
0.0440 USD |
0.0420 USD |
| 2018-12-29 |
0.0419 USD |
1,845,714.7287 ADA |
0.0420 USD |
0.0400 USD |
0.0440 USD |
0.0410 USD |
| 2018-12-28 |
0.0402 USD |
1,465,239.6224 ADA |
0.0370 USD |
0.0360 USD |
0.0430 USD |
0.0420 USD |
| 2018-12-27 |
0.0368 USD |
3,817,643.2626 ADA |
0.0420 USD |
0.0350 USD |
0.0420 USD |
0.0370 USD |
| 2018-12-26 |
0.0407 USD |
3,176,102.0542 ADA |
0.0420 USD |
0.0380 USD |
0.0430 USD |
0.0410 USD |
| 2018-12-25 |
0.0410 USD |
2,468,287.0425 ADA |
0.0460 USD |
0.0380 USD |
0.0460 USD |
0.0410 USD |
| 2018-12-24 |
0.0464 USD |
2,917,853.2331 ADA |
0.0450 USD |
0.0440 USD |
0.0500 USD |
0.0450 USD |
| 2018-12-23 |
0.0429 USD |
1,739,037.0138 ADA |
0.0430 USD |
0.0410 USD |
0.0450 USD |
0.0450 USD |
| 2018-12-22 |
0.0402 USD |
1,314,453.5180 ADA |
0.0410 USD |
0.0380 USD |
0.0420 USD |
0.0420 USD |
| 2018-12-21 |
0.0421 USD |
6,531,972.0217 ADA |
0.0400 USD |
0.0380 USD |
0.0450 USD |
0.0400 USD |
| 2018-12-20 |
0.0361 USD |
4,244,255.1420 ADA |
0.0350 USD |
0.0340 USD |
0.0400 USD |
0.0380 USD |
| 2018-12-19 |
0.0363 USD |
3,448,162.0584 ADA |
0.0350 USD |
0.0340 USD |
0.0390 USD |
0.0340 USD |
| 2018-12-18 |
0.0331 USD |
3,212,816.5926 ADA |
0.0330 USD |
0.0310 USD |
0.0360 USD |
0.0350 USD |
| 2018-12-17 |
0.0318 USD |
2,977,936.5046 ADA |
0.0290 USD |
0.0280 USD |
0.0350 USD |
0.0330 USD |
| 2018-12-16 |
0.0289 USD |
1,331,911.5317 ADA |
0.0280 USD |
0.0270 USD |
0.0300 USD |
0.0290 USD |
| 2018-12-15 |
0.0281 USD |
585,501.7288 ADA |
0.0280 USD |
0.0270 USD |
0.0290 USD |
0.0270 USD |
| 2018-12-14 |
0.0287 USD |
1,616,314.2291 ADA |
0.0290 USD |
0.0270 USD |
0.0290 USD |
0.0290 USD |
| 2018-12-13 |
0.0296 USD |
1,419,852.5776 ADA |
0.0310 USD |
0.0280 USD |
0.0310 USD |
0.0290 USD |
| 2018-12-12 |
0.0303 USD |
817,871.3313 ADA |
0.0290 USD |
0.0280 USD |
0.0320 USD |
0.0310 USD |
| 2018-12-11 |
0.0291 USD |
751,662.6853 ADA |
0.0300 USD |
0.0280 USD |
0.0300 USD |
0.0290 USD |
| 2018-12-10 |
0.0295 USD |
1,948,464.8504 ADA |
0.0320 USD |
0.0280 USD |
0.0320 USD |
0.0300 USD |
| 2018-12-09 |
0.0309 USD |
479,374.8184 ADA |
0.0310 USD |
0.0290 USD |
0.0320 USD |
0.0310 USD |
| 2018-12-08 |
0.0313 USD |
3,075,897.2164 ADA |
0.0300 USD |
0.0280 USD |
0.0320 USD |
0.0300 USD |
| 2018-12-07 |
0.0292 USD |
5,550,734.5209 ADA |
0.0310 USD |
0.0270 USD |
0.0340 USD |
0.0290 USD |
| 2018-12-06 |
0.0330 USD |
1,206,143.6494 ADA |
0.0340 USD |
0.0300 USD |
0.0360 USD |
0.0330 USD |
| 2018-12-05 |
0.0356 USD |
1,096,998.0218 ADA |
0.0380 USD |
0.0330 USD |
0.0380 USD |
0.0340 USD |
| 2018-12-04 |
0.0378 USD |
1,554,827.7185 ADA |
0.0390 USD |
0.0360 USD |
0.0400 USD |
0.0380 USD |
| 2018-12-03 |
0.0393 USD |
1,626,149.6626 ADA |
0.0420 USD |
0.0370 USD |
0.0420 USD |
0.0380 USD |
| 2018-12-02 |
0.0415 USD |
908,136.6739 ADA |
0.0420 USD |
0.0400 USD |
0.0440 USD |
0.0400 USD |
| 2018-12-01 |
0.0404 USD |
801,794.6661 ADA |
0.0390 USD |
0.0380 USD |
0.0420 USD |
0.0410 USD |
| 2018-11-30 |
0.0385 USD |
1,171,649.6931 ADA |
0.0420 USD |
0.0370 USD |
0.0420 USD |
0.0390 USD |
| 2018-11-29 |
0.0408 USD |
2,319,362.7127 ADA |
0.0420 USD |
0.0390 USD |
0.0450 USD |
0.0410 USD |
| 2018-11-28 |
0.0402 USD |
2,401,495.4654 ADA |
0.0370 USD |
0.0370 USD |
0.0440 USD |
0.0420 USD |
| 2018-11-27 |
0.0351 USD |
1,331,401.3426 ADA |
0.0360 USD |
0.0320 USD |
0.0370 USD |
0.0360 USD |
| 2018-11-26 |
0.0360 USD |
1,842,041.1191 ADA |
0.0380 USD |
0.0330 USD |
0.0390 USD |
0.0350 USD |
| 2018-11-25 |
0.0348 USD |
3,350,739.5478 ADA |
0.0380 USD |
0.0310 USD |
0.0390 USD |
0.0380 USD |
| 2018-11-24 |
0.0406 USD |
1,899,873.4937 ADA |
0.0430 USD |
0.0350 USD |
0.0440 USD |
0.0390 USD |
| 2018-11-23 |
0.0422 USD |
1,537,858.8925 ADA |
0.0430 USD |
0.0400 USD |
0.0450 USD |
0.0430 USD |
| 2018-11-22 |
0.0449 USD |
715,498.8311 ADA |
0.0480 USD |
0.0420 USD |
0.0480 USD |
0.0420 USD |
| 2018-11-21 |
0.0452 USD |
1,326,578.1764 ADA |
0.0440 USD |
0.0420 USD |
0.0480 USD |
0.0480 USD |
| 2018-11-20 |
0.0459 USD |
4,091,234.7137 ADA |
0.0500 USD |
0.0390 USD |
0.0520 USD |
0.0440 USD |
| 2018-11-19 |
0.0528 USD |
1,972,988.5158 ADA |
0.0600 USD |
0.0500 USD |
0.0600 USD |
0.0510 USD |
| 2018-11-18 |
0.0601 USD |
537,691.9296 ADA |
0.0600 USD |
0.0590 USD |
0.0620 USD |
0.0610 USD |
| 2018-11-17 |
0.0590 USD |
298,441.8235 ADA |
0.0590 USD |
0.0580 USD |
0.0610 USD |
0.0610 USD |
| 2018-11-16 |
0.0616 USD |
357,308.9538 ADA |
0.0610 USD |
0.0600 USD |
0.0640 USD |
0.0610 USD |
| 2018-11-15 |
0.0605 USD |
1,077,985.2683 ADA |
0.0640 USD |
0.0550 USD |
0.0640 USD |
0.0600 USD |
| 2018-11-14 |
0.0663 USD |
5,081,700.9871 ADA |
0.0730 USD |
0.0540 USD |
0.0730 USD |
0.0630 USD |
| 2018-11-13 |
0.0749 USD |
1,065,969.2140 ADA |
0.0760 USD |
0.0720 USD |
0.0760 USD |
0.0730 USD |