Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-07 |
0.2841 USD |
6,525.4367 ADA |
0.2822 USD |
0.2805 USD |
0.2864 USD |
0.2837 USD |
| 2023-07-06 |
0.2833 USD |
44,942.9634 ADA |
0.2825 USD |
0.2792 USD |
0.2959 USD |
0.2807 USD |
| 2023-07-05 |
0.2864 USD |
17,227.0792 ADA |
0.2926 USD |
0.2833 USD |
0.2933 USD |
0.2833 USD |
| 2023-07-04 |
0.2945 USD |
8,189.5178 ADA |
0.2952 USD |
0.2919 USD |
0.3016 USD |
0.2940 USD |
| 2023-07-03 |
0.2923 USD |
11,083.2062 ADA |
0.2914 USD |
0.2858 USD |
0.2975 USD |
0.2975 USD |
| 2023-07-02 |
0.2894 USD |
13,877.9652 ADA |
0.2918 USD |
0.2877 USD |
0.2939 USD |
0.2901 USD |
| 2023-07-01 |
0.2879 USD |
18,027.7427 ADA |
0.2880 USD |
0.2828 USD |
0.2930 USD |
0.2907 USD |
| 2023-06-30 |
0.2848 USD |
49,053.4021 ADA |
0.2766 USD |
0.2734 USD |
0.2977 USD |
0.2870 USD |
| 2023-06-29 |
0.2732 USD |
2,728.2827 ADA |
0.2680 USD |
0.2680 USD |
0.2761 USD |
0.2743 USD |
| 2023-06-28 |
0.2726 USD |
10,514.1680 ADA |
0.2841 USD |
0.2642 USD |
0.2841 USD |
0.2712 USD |
| 2023-06-27 |
0.2844 USD |
29,531.9266 ADA |
0.2825 USD |
0.2816 USD |
0.2888 USD |
0.2867 USD |
| 2023-06-26 |
0.2839 USD |
3,427.1708 ADA |
0.2921 USD |
0.2791 USD |
0.2921 USD |
0.2798 USD |
| 2023-06-25 |
0.2943 USD |
4,992.5168 ADA |
0.2979 USD |
0.2921 USD |
0.3005 USD |
0.2921 USD |
| 2023-06-24 |
0.2934 USD |
7,917.2722 ADA |
0.2963 USD |
0.2913 USD |
0.2965 USD |
0.2913 USD |
| 2023-06-23 |
0.2945 USD |
22,910.1607 ADA |
0.2935 USD |
0.2908 USD |
0.3026 USD |
0.3026 USD |
| 2023-06-22 |
0.3047 USD |
316,130.6122 ADA |
0.2885 USD |
0.2885 USD |
0.3099 USD |
0.2918 USD |
| 2023-06-21 |
0.2821 USD |
29,060.2053 ADA |
0.2757 USD |
0.2757 USD |
0.2874 USD |
0.2846 USD |
| 2023-06-20 |
0.2608 USD |
11,451.6744 ADA |
0.2621 USD |
0.2549 USD |
0.2654 USD |
0.2654 USD |
| 2023-06-19 |
0.2613 USD |
35,202.3360 ADA |
0.2590 USD |
0.2578 USD |
0.2728 USD |
0.2608 USD |
| 2023-06-18 |
0.2663 USD |
68,233.2473 ADA |
0.2691 USD |
0.2622 USD |
0.2691 USD |
0.2622 USD |
| 2023-06-17 |
0.2678 USD |
29,953.1673 ADA |
0.2618 USD |
0.2612 USD |
0.2766 USD |
0.2677 USD |
| 2023-06-16 |
0.2651 USD |
38,528.9315 ADA |
0.2639 USD |
0.2585 USD |
0.2668 USD |
0.2640 USD |
| 2023-06-15 |
0.2620 USD |
22,193.4414 ADA |
0.2727 USD |
0.2581 USD |
0.2759 USD |
0.2615 USD |
| 2023-06-14 |
0.2748 USD |
49,514.8033 ADA |
0.2814 USD |
0.2653 USD |
0.2814 USD |
0.2653 USD |
| 2023-06-13 |
0.2838 USD |
54,956.3757 ADA |
0.2780 USD |
0.2726 USD |
0.2900 USD |
0.2789 USD |
| 2023-06-12 |
0.2853 USD |
30,313.0106 ADA |
0.2813 USD |
0.2720 USD |
0.3300 USD |
0.2783 USD |
| 2023-06-11 |
0.2786 USD |
102,776.5750 ADA |
0.2960 USD |
0.2628 USD |
0.2963 USD |
0.2813 USD |
| 2023-06-10 |
0.2582 USD |
342,265.2490 ADA |
0.2973 USD |
0.2300 USD |
0.3364 USD |
0.2802 USD |
| 2023-06-09 |
0.3178 USD |
90,083.5982 ADA |
0.3237 USD |
0.3000 USD |
0.3308 USD |
0.3000 USD |
| 2023-06-08 |
0.3279 USD |
28,066.9504 ADA |
0.3234 USD |
0.3215 USD |
0.3366 USD |
0.3250 USD |
| 2023-06-07 |
0.3310 USD |
60,848.7035 ADA |
0.3473 USD |
0.3125 USD |
0.3473 USD |
0.3229 USD |
| 2023-06-06 |
0.3517 USD |
65,668.2219 ADA |
0.3497 USD |
0.3377 USD |
0.3563 USD |
0.3535 USD |
| 2023-06-05 |
0.3666 USD |
119,811.5999 ADA |
0.3766 USD |
0.3500 USD |
0.3783 USD |
0.3521 USD |
| 2023-06-04 |
0.3809 USD |
19,507.7235 ADA |
0.3799 USD |
0.3790 USD |
0.3820 USD |
0.3813 USD |
| 2023-06-03 |
0.3766 USD |
66,814.8030 ADA |
0.3749 USD |
0.3670 USD |
0.4185 USD |
0.3741 USD |
| 2023-06-02 |
0.3794 USD |
50,662.3794 ADA |
0.3672 USD |
0.3656 USD |
0.4171 USD |
0.3786 USD |
| 2023-06-01 |
0.3764 USD |
107,522.4491 ADA |
0.3756 USD |
0.3615 USD |
0.4400 USD |
0.3798 USD |
| 2023-05-31 |
0.3735 USD |
98,460.0675 ADA |
0.3802 USD |
0.3694 USD |
0.3805 USD |
0.3701 USD |
| 2023-05-30 |
0.3820 USD |
8,026.6968 ADA |
0.3808 USD |
0.3767 USD |
0.3874 USD |
0.3782 USD |
| 2023-05-29 |
0.3725 USD |
53,843.4852 ADA |
0.3836 USD |
0.3651 USD |
0.3928 USD |
0.3785 USD |
| 2023-05-28 |
0.3737 USD |
24,781.8355 ADA |
0.3685 USD |
0.3685 USD |
0.3791 USD |
0.3780 USD |
| 2023-05-27 |
0.3641 USD |
33,513.8687 ADA |
0.3639 USD |
0.3638 USD |
0.3650 USD |
0.3640 USD |
| 2023-05-26 |
0.3554 USD |
24,372.4797 ADA |
0.3549 USD |
0.3500 USD |
0.3675 USD |
0.3658 USD |
| 2023-05-25 |
0.3594 USD |
33,561.7129 ADA |
0.3614 USD |
0.3514 USD |
0.3697 USD |
0.3514 USD |
| 2023-05-24 |
0.3673 USD |
22,394.8577 ADA |
0.3710 USD |
0.3600 USD |
0.3735 USD |
0.3644 USD |
| 2023-05-23 |
0.3729 USD |
24,446.8469 ADA |
0.3691 USD |
0.3602 USD |
0.3750 USD |
0.3720 USD |
| 2023-05-22 |
0.3654 USD |
6,403.5925 ADA |
0.3592 USD |
0.3592 USD |
0.3726 USD |
0.3683 USD |
| 2023-05-21 |
0.3630 USD |
5,871.3836 ADA |
0.3676 USD |
0.3601 USD |
0.3676 USD |
0.3601 USD |
| 2023-05-20 |
0.3663 USD |
12,133.6109 ADA |
0.3658 USD |
0.3648 USD |
0.3671 USD |
0.3671 USD |
| 2023-05-19 |
0.3706 USD |
9,074.0031 ADA |
0.3712 USD |
0.3685 USD |
0.3712 USD |
0.3689 USD |