Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-18 |
0.3757 USD |
21,777.4361 ADA |
0.3765 USD |
0.3673 USD |
0.3818 USD |
0.3752 USD |
| 2023-05-17 |
0.3784 USD |
195,687.5723 ADA |
0.3766 USD |
0.3653 USD |
0.3808 USD |
0.3808 USD |
| 2023-05-16 |
0.3703 USD |
15,254.9940 ADA |
0.3700 USD |
0.3674 USD |
0.3728 USD |
0.3674 USD |
| 2023-05-15 |
0.3741 USD |
10,930.7257 ADA |
0.3719 USD |
0.3705 USD |
0.3770 USD |
0.3758 USD |
| 2023-05-14 |
0.3687 USD |
5,819.2105 ADA |
0.3644 USD |
0.3644 USD |
0.3721 USD |
0.3704 USD |
| 2023-05-13 |
0.3661 USD |
33,543.3883 ADA |
0.3673 USD |
0.3628 USD |
0.3746 USD |
0.3642 USD |
| 2023-05-12 |
0.3636 USD |
84,348.6519 ADA |
0.3610 USD |
0.3564 USD |
0.3694 USD |
0.3694 USD |
| 2023-05-11 |
0.3590 USD |
166,103.7915 ADA |
0.3690 USD |
0.3520 USD |
0.3779 USD |
0.3603 USD |
| 2023-05-10 |
0.3686 USD |
138,438.7224 ADA |
0.3658 USD |
0.3568 USD |
0.3809 USD |
0.3716 USD |
| 2023-05-09 |
0.3734 USD |
280,527.3765 ADA |
0.3674 USD |
0.3615 USD |
0.3929 USD |
0.3659 USD |
| 2023-05-08 |
0.3680 USD |
40,526.8165 ADA |
0.3766 USD |
0.3564 USD |
0.3903 USD |
0.3564 USD |
| 2023-05-07 |
0.3837 USD |
102,872.2604 ADA |
0.3793 USD |
0.3790 USD |
0.3944 USD |
0.3803 USD |
| 2023-05-06 |
0.3842 USD |
27,503.3769 ADA |
0.3874 USD |
0.3772 USD |
0.3874 USD |
0.3789 USD |
| 2023-05-05 |
0.3866 USD |
68,721.6461 ADA |
0.3845 USD |
0.3823 USD |
0.3944 USD |
0.3944 USD |
| 2023-05-04 |
0.3891 USD |
43,833.2023 ADA |
0.3885 USD |
0.3845 USD |
0.3952 USD |
0.3860 USD |
| 2023-05-03 |
0.3820 USD |
25,590.1732 ADA |
0.3791 USD |
0.3708 USD |
0.3859 USD |
0.3859 USD |
| 2023-05-02 |
0.3849 USD |
160,621.0124 ADA |
0.3865 USD |
0.3743 USD |
0.3921 USD |
0.3921 USD |
| 2023-05-01 |
0.3883 USD |
104,846.1693 ADA |
0.3974 USD |
0.3816 USD |
0.3974 USD |
0.3843 USD |
| 2023-04-30 |
0.4043 USD |
72,830.0622 ADA |
0.4012 USD |
0.3970 USD |
0.4127 USD |
0.3970 USD |
| 2023-04-29 |
0.4029 USD |
220,324.6705 ADA |
0.4022 USD |
0.4007 USD |
0.4041 USD |
0.4022 USD |
| 2023-04-28 |
0.4040 USD |
408,914.3009 ADA |
0.4074 USD |
0.3979 USD |
0.4075 USD |
0.4022 USD |
| 2023-04-27 |
0.4071 USD |
106,517.9139 ADA |
0.4090 USD |
0.3931 USD |
0.4165 USD |
0.4089 USD |
| 2023-04-26 |
0.4069 USD |
79,196.4795 ADA |
0.3950 USD |
0.3815 USD |
0.4164 USD |
0.4028 USD |
| 2023-04-25 |
0.3788 USD |
27,184.6705 ADA |
0.3835 USD |
0.3708 USD |
0.3835 USD |
0.3835 USD |
| 2023-04-24 |
0.3958 USD |
22,473.5036 ADA |
0.3870 USD |
0.3810 USD |
0.4063 USD |
0.3852 USD |
| 2023-04-23 |
0.3877 USD |
15,523.2856 ADA |
0.3902 USD |
0.3810 USD |
0.3936 USD |
0.3865 USD |
| 2023-04-22 |
0.3939 USD |
22,218.5146 ADA |
0.3826 USD |
0.3826 USD |
0.4043 USD |
0.3953 USD |
| 2023-04-21 |
0.3919 USD |
20,424.7721 ADA |
0.4011 USD |
0.3785 USD |
0.4062 USD |
0.3820 USD |
| 2023-04-20 |
0.3836 USD |
150,957.8872 ADA |
0.4164 USD |
0.3553 USD |
0.4211 USD |
0.3996 USD |
| 2023-04-19 |
0.4178 USD |
175,783.8616 ADA |
0.4367 USD |
0.3995 USD |
0.4367 USD |
0.4184 USD |
| 2023-04-18 |
0.4302 USD |
87,073.9193 ADA |
0.4313 USD |
0.4092 USD |
0.4456 USD |
0.4408 USD |
| 2023-04-17 |
0.4332 USD |
160,050.6395 ADA |
0.4466 USD |
0.4200 USD |
0.4506 USD |
0.4325 USD |
| 2023-04-16 |
0.4516 USD |
43,062.1385 ADA |
0.4522 USD |
0.4437 USD |
0.4579 USD |
0.4492 USD |
| 2023-04-15 |
0.4481 USD |
91,640.1115 ADA |
0.4329 USD |
0.4325 USD |
0.4583 USD |
0.4514 USD |
| 2023-04-14 |
0.4225 USD |
695,904.5644 ADA |
0.4156 USD |
0.4005 USD |
0.4373 USD |
0.4316 USD |
| 2023-04-13 |
0.4099 USD |
442,193.2459 ADA |
0.4039 USD |
0.3926 USD |
0.4298 USD |
0.4151 USD |
| 2023-04-12 |
0.3904 USD |
719,839.2693 ADA |
0.3867 USD |
0.3644 USD |
0.4079 USD |
0.4006 USD |
| 2023-04-11 |
0.3825 USD |
883,626.1072 ADA |
0.3704 USD |
0.3490 USD |
0.4033 USD |
0.3867 USD |
| 2023-04-10 |
0.3741 USD |
324,097.2964 ADA |
0.3733 USD |
0.3541 USD |
0.3850 USD |
0.3698 USD |
| 2023-04-09 |
0.3736 USD |
244,717.3233 ADA |
0.3712 USD |
0.3529 USD |
0.3849 USD |
0.3800 USD |
| 2023-04-08 |
0.3572 USD |
257,824.3048 ADA |
0.3526 USD |
0.3300 USD |
0.3757 USD |
0.3482 USD |
| 2023-04-07 |
0.3654 USD |
1,175,231.7861 ADA |
0.3720 USD |
0.3350 USD |
0.3884 USD |
0.3625 USD |
| 2023-04-06 |
0.3799 USD |
369,444.8079 ADA |
0.3887 USD |
0.3700 USD |
0.3895 USD |
0.3850 USD |
| 2023-04-05 |
0.3863 USD |
1,197,374.5122 ADA |
0.3881 USD |
0.3570 USD |
0.3990 USD |
0.3881 USD |
| 2023-04-04 |
0.3885 USD |
726,582.1785 ADA |
0.3878 USD |
0.3739 USD |
0.3995 USD |
0.3811 USD |
| 2023-04-03 |
0.3837 USD |
707,190.3998 ADA |
0.3811 USD |
0.3718 USD |
0.4037 USD |
0.3815 USD |
| 2023-04-02 |
0.3814 USD |
849,478.7209 ADA |
0.3904 USD |
0.3714 USD |
0.3906 USD |
0.3824 USD |
| 2023-04-01 |
0.3921 USD |
1,631,690.0334 ADA |
0.3941 USD |
0.3871 USD |
0.3990 USD |
0.3927 USD |
| 2023-03-31 |
0.3959 USD |
2,220,646.4620 ADA |
0.3778 USD |
0.3500 USD |
0.4083 USD |
0.3961 USD |
| 2023-03-30 |
0.3778 USD |
371,939.9781 ADA |
0.3823 USD |
0.3707 USD |
0.3868 USD |
0.3774 USD |