Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-29 |
0.3819 USD |
906,218.2043 ADA |
0.3689 USD |
0.3675 USD |
0.3900 USD |
0.3866 USD |
| 2023-03-28 |
0.3488 USD |
302,411.8510 ADA |
0.3444 USD |
0.3418 USD |
0.3628 USD |
0.3601 USD |
| 2023-03-27 |
0.3448 USD |
323,253.8119 ADA |
0.3556 USD |
0.3380 USD |
0.3562 USD |
0.3412 USD |
| 2023-03-26 |
0.3543 USD |
233,852.0400 ADA |
0.3516 USD |
0.3484 USD |
0.3614 USD |
0.3538 USD |
| 2023-03-25 |
0.3602 USD |
131,688.6977 ADA |
0.3594 USD |
0.3503 USD |
0.3627 USD |
0.3505 USD |
| 2023-03-24 |
0.3611 USD |
457,025.8618 ADA |
0.3721 USD |
0.3545 USD |
0.3729 USD |
0.3599 USD |
| 2023-03-23 |
0.3746 USD |
790,099.1131 ADA |
0.3600 USD |
0.3553 USD |
0.3854 USD |
0.3720 USD |
| 2023-03-22 |
0.3701 USD |
836,378.9645 ADA |
0.3726 USD |
0.3514 USD |
0.3869 USD |
0.3593 USD |
| 2023-03-21 |
0.3610 USD |
768,506.6965 ADA |
0.3368 USD |
0.3321 USD |
0.3857 USD |
0.3757 USD |
| 2023-03-20 |
0.3402 USD |
166,087.5615 ADA |
0.3457 USD |
0.3326 USD |
0.3463 USD |
0.3361 USD |
| 2023-03-19 |
0.3472 USD |
288,882.0643 ADA |
0.3407 USD |
0.3371 USD |
0.3528 USD |
0.3457 USD |
| 2023-03-18 |
0.3480 USD |
251,034.7621 ADA |
0.3476 USD |
0.3356 USD |
0.3573 USD |
0.3456 USD |
| 2023-03-17 |
0.3413 USD |
572,837.3422 ADA |
0.3242 USD |
0.3224 USD |
0.3485 USD |
0.3397 USD |
| 2023-03-16 |
0.3244 USD |
364,510.4876 ADA |
0.3258 USD |
0.3203 USD |
0.3298 USD |
0.3219 USD |
| 2023-03-15 |
0.3372 USD |
549,158.1189 ADA |
0.3440 USD |
0.3234 USD |
0.3797 USD |
0.3234 USD |
| 2023-03-14 |
0.3517 USD |
1,185,333.6731 ADA |
0.3457 USD |
0.3379 USD |
0.3688 USD |
0.3442 USD |
| 2023-03-13 |
0.3399 USD |
598,933.0353 ADA |
0.3325 USD |
0.3301 USD |
0.3511 USD |
0.3456 USD |
| 2023-03-12 |
0.3079 USD |
670,510.8973 ADA |
0.3066 USD |
0.3036 USD |
0.3224 USD |
0.3216 USD |
| 2023-03-11 |
0.3116 USD |
513,207.7294 ADA |
0.3164 USD |
0.3038 USD |
0.3262 USD |
0.3059 USD |
| 2023-03-10 |
0.3082 USD |
527,254.8399 ADA |
0.3103 USD |
0.2988 USD |
0.3177 USD |
0.3150 USD |
| 2023-03-09 |
0.3126 USD |
728,137.2514 ADA |
0.3163 USD |
0.3025 USD |
0.3219 USD |
0.3091 USD |
| 2023-03-08 |
0.3218 USD |
244,722.3349 ADA |
0.3315 USD |
0.3162 USD |
0.3323 USD |
0.3171 USD |
| 2023-03-07 |
0.3284 USD |
209,185.9382 ADA |
0.3306 USD |
0.3215 USD |
0.3341 USD |
0.3288 USD |
| 2023-03-06 |
0.3331 USD |
218,742.9662 ADA |
0.3374 USD |
0.3294 USD |
0.3387 USD |
0.3323 USD |
| 2023-03-05 |
0.3395 USD |
53,334.7570 ADA |
0.3370 USD |
0.3367 USD |
0.3426 USD |
0.3370 USD |
| 2023-03-04 |
0.3378 USD |
171,979.9053 ADA |
0.3426 USD |
0.3324 USD |
0.3442 USD |
0.3356 USD |
| 2023-03-03 |
0.3365 USD |
332,698.5904 ADA |
0.3502 USD |
0.3228 USD |
0.3508 USD |
0.3409 USD |
| 2023-03-02 |
0.3521 USD |
207,113.0905 ADA |
0.3601 USD |
0.3450 USD |
0.3601 USD |
0.3500 USD |
| 2023-03-01 |
0.3555 USD |
417,889.4357 ADA |
0.3526 USD |
0.3483 USD |
0.3637 USD |
0.3606 USD |
| 2023-02-28 |
0.3620 USD |
648,805.1432 ADA |
0.3648 USD |
0.3550 USD |
0.3672 USD |
0.3551 USD |
| 2023-02-27 |
0.3643 USD |
240,656.1331 ADA |
0.3669 USD |
0.3587 USD |
0.3703 USD |
0.3635 USD |
| 2023-02-26 |
0.3629 USD |
190,929.4193 ADA |
0.3597 USD |
0.3582 USD |
0.3677 USD |
0.3677 USD |
| 2023-02-25 |
0.3617 USD |
984,873.8606 ADA |
0.3666 USD |
0.3562 USD |
0.3678 USD |
0.3581 USD |
| 2023-02-24 |
0.3730 USD |
432,458.4749 ADA |
0.3833 USD |
0.3622 USD |
0.3856 USD |
0.3651 USD |
| 2023-02-23 |
0.3900 USD |
297,241.8864 ADA |
0.3887 USD |
0.3806 USD |
0.3951 USD |
0.3818 USD |
| 2023-02-22 |
0.3847 USD |
395,071.6931 ADA |
0.3918 USD |
0.3790 USD |
0.3925 USD |
0.3843 USD |
| 2023-02-21 |
0.3971 USD |
194,930.6446 ADA |
0.4030 USD |
0.3863 USD |
0.4059 USD |
0.3910 USD |
| 2023-02-20 |
0.4039 USD |
174,907.9853 ADA |
0.4013 USD |
0.3918 USD |
0.4092 USD |
0.4059 USD |
| 2023-02-19 |
0.4067 USD |
88,585.7031 ADA |
0.4069 USD |
0.3974 USD |
0.4121 USD |
0.4014 USD |
| 2023-02-18 |
0.4114 USD |
218,048.4994 ADA |
0.4032 USD |
0.3978 USD |
0.4150 USD |
0.4054 USD |
| 2023-02-17 |
0.4002 USD |
401,508.6811 ADA |
0.3890 USD |
0.3882 USD |
0.4112 USD |
0.4086 USD |
| 2023-02-16 |
0.4102 USD |
1,112,004.4103 ADA |
0.4280 USD |
0.3992 USD |
0.4300 USD |
0.4006 USD |
| 2023-02-15 |
0.4080 USD |
1,418,689.9227 ADA |
0.3867 USD |
0.3828 USD |
0.4300 USD |
0.4300 USD |
| 2023-02-14 |
0.3773 USD |
464,629.3974 ADA |
0.3595 USD |
0.3562 USD |
0.3934 USD |
0.3906 USD |
| 2023-02-13 |
0.3543 USD |
274,539.1038 ADA |
0.3645 USD |
0.3464 USD |
0.3655 USD |
0.3553 USD |
| 2023-02-12 |
0.3691 USD |
56,686.2996 ADA |
0.3685 USD |
0.3661 USD |
0.3759 USD |
0.3759 USD |
| 2023-02-11 |
0.3617 USD |
101,883.8785 ADA |
0.3590 USD |
0.3580 USD |
0.3667 USD |
0.3667 USD |
| 2023-02-10 |
0.3613 USD |
341,448.0761 ADA |
0.3615 USD |
0.3550 USD |
0.3654 USD |
0.3646 USD |
| 2023-02-09 |
0.3791 USD |
743,614.6275 ADA |
0.3943 USD |
0.3637 USD |
0.3958 USD |
0.3682 USD |
| 2023-02-08 |
0.3945 USD |
99,854.5952 ADA |
0.4017 USD |
0.3870 USD |
0.4031 USD |
0.3907 USD |