Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-07 |
0.3910 USD |
231,908.3356 ADA |
0.3840 USD |
0.3826 USD |
0.4010 USD |
0.3982 USD |
| 2023-02-06 |
0.3920 USD |
348,605.5297 ADA |
0.3944 USD |
0.3875 USD |
0.4029 USD |
0.3923 USD |
| 2023-02-05 |
0.3928 USD |
338,398.3734 ADA |
0.3990 USD |
0.3833 USD |
0.4013 USD |
0.3913 USD |
| 2023-02-04 |
0.3978 USD |
404,110.3107 ADA |
0.4024 USD |
0.3820 USD |
0.4061 USD |
0.4038 USD |
| 2023-02-03 |
0.4011 USD |
913,790.4730 ADA |
0.4016 USD |
0.3913 USD |
0.4074 USD |
0.4042 USD |
| 2023-02-02 |
0.4055 USD |
1,355,395.0092 ADA |
0.3982 USD |
0.3937 USD |
0.4134 USD |
0.4003 USD |
| 2023-02-01 |
0.3759 USD |
272,089.3344 ADA |
0.3901 USD |
0.3707 USD |
0.3903 USD |
0.3817 USD |
| 2023-01-31 |
0.3796 USD |
539,956.0126 ADA |
0.3716 USD |
0.3692 USD |
0.3990 USD |
0.3827 USD |
| 2023-01-30 |
0.3799 USD |
861,460.1186 ADA |
0.3982 USD |
0.3670 USD |
0.3991 USD |
0.3703 USD |
| 2023-01-29 |
0.3896 USD |
320,985.1809 ADA |
0.3817 USD |
0.3777 USD |
0.3990 USD |
0.3971 USD |
| 2023-01-28 |
0.3913 USD |
161,105.5436 ADA |
0.3911 USD |
0.3802 USD |
0.3970 USD |
0.3822 USD |
| 2023-01-27 |
0.3822 USD |
163,445.5670 ADA |
0.3802 USD |
0.3700 USD |
0.3876 USD |
0.3862 USD |
| 2023-01-26 |
0.3794 USD |
1,006,440.1793 ADA |
0.3750 USD |
0.3724 USD |
0.3892 USD |
0.3788 USD |
| 2023-01-25 |
0.3584 USD |
382,152.5461 ADA |
0.3585 USD |
0.3508 USD |
0.3633 USD |
0.3599 USD |
| 2023-01-24 |
0.3775 USD |
1,203,347.3858 ADA |
0.3755 USD |
0.3725 USD |
0.3825 USD |
0.3780 USD |
| 2023-01-23 |
0.3774 USD |
1,007,636.4081 ADA |
0.3801 USD |
0.3696 USD |
0.3820 USD |
0.3767 USD |
| 2023-01-22 |
0.3796 USD |
1,379,268.5100 ADA |
0.3729 USD |
0.3637 USD |
0.3857 USD |
0.3820 USD |
| 2023-01-21 |
0.3703 USD |
764,124.5875 ADA |
0.3625 USD |
0.3579 USD |
0.3800 USD |
0.3698 USD |
| 2023-01-20 |
0.3518 USD |
256,259.0086 ADA |
0.3361 USD |
0.3332 USD |
0.3600 USD |
0.3596 USD |
| 2023-01-19 |
0.3323 USD |
627,565.7151 ADA |
0.3267 USD |
0.3267 USD |
0.3410 USD |
0.3405 USD |
| 2023-01-18 |
0.3342 USD |
803,447.3010 ADA |
0.3468 USD |
0.3252 USD |
0.3553 USD |
0.3304 USD |
| 2023-01-17 |
0.3524 USD |
1,604,161.1037 ADA |
0.3502 USD |
0.3468 USD |
0.3567 USD |
0.3525 USD |
| 2023-01-16 |
0.3542 USD |
871,947.2860 ADA |
0.3507 USD |
0.3418 USD |
0.3638 USD |
0.3550 USD |
| 2023-01-15 |
0.3473 USD |
1,402,565.1956 ADA |
0.3529 USD |
0.3404 USD |
0.3542 USD |
0.3497 USD |
| 2023-01-14 |
0.3560 USD |
1,295,097.5170 ADA |
0.3481 USD |
0.3350 USD |
0.3701 USD |
0.3489 USD |
| 2023-01-13 |
0.3373 USD |
1,641,107.9298 ADA |
0.3300 USD |
0.3239 USD |
0.3505 USD |
0.3466 USD |
| 2023-01-12 |
0.3263 USD |
320,616.1630 ADA |
0.3232 USD |
0.3165 USD |
0.3341 USD |
0.3297 USD |
| 2023-01-11 |
0.3128 USD |
715,187.2632 ADA |
0.3225 USD |
0.3014 USD |
0.3241 USD |
0.3102 USD |
| 2023-01-10 |
0.3162 USD |
86,159.9620 ADA |
0.3164 USD |
0.3071 USD |
0.3218 USD |
0.3200 USD |
| 2023-01-09 |
0.3210 USD |
897,710.8736 ADA |
0.2985 USD |
0.2970 USD |
0.3433 USD |
0.3141 USD |
| 2023-01-08 |
0.2910 USD |
2,145,279.4768 ADA |
0.2766 USD |
0.2750 USD |
0.2956 USD |
0.2950 USD |
| 2023-01-07 |
0.2753 USD |
213,489.5412 ADA |
0.2781 USD |
0.2728 USD |
0.2801 USD |
0.2775 USD |
| 2023-01-06 |
0.2723 USD |
295,704.2184 ADA |
0.2693 USD |
0.2672 USD |
0.2760 USD |
0.2748 USD |
| 2023-01-05 |
0.2665 USD |
406,857.6760 ADA |
0.2681 USD |
0.2643 USD |
0.2700 USD |
0.2693 USD |
| 2023-01-04 |
0.2649 USD |
309,562.8610 ADA |
0.2525 USD |
0.2525 USD |
0.2695 USD |
0.2649 USD |
| 2023-01-03 |
0.2519 USD |
131,921.9158 ADA |
0.2538 USD |
0.2496 USD |
0.2549 USD |
0.2514 USD |
| 2023-01-02 |
0.2528 USD |
2,475,087.6510 ADA |
0.2501 USD |
0.2492 USD |
0.2562 USD |
0.2544 USD |
| 2023-01-01 |
0.2457 USD |
157,776.6216 ADA |
0.2470 USD |
0.2442 USD |
0.2507 USD |
0.2504 USD |
| 2022-12-31 |
0.2519 USD |
2,892,116.2631 ADA |
0.2459 USD |
0.2437 USD |
0.2586 USD |
0.2509 USD |
| 2022-12-30 |
0.2434 USD |
301,917.6290 ADA |
0.2453 USD |
0.2401 USD |
0.2467 USD |
0.2464 USD |
| 2022-12-29 |
0.2463 USD |
385,176.2587 ADA |
0.2470 USD |
0.2445 USD |
0.2483 USD |
0.2463 USD |
| 2022-12-28 |
0.2513 USD |
703,130.3932 ADA |
0.2596 USD |
0.2479 USD |
0.2600 USD |
0.2479 USD |
| 2022-12-27 |
0.2589 USD |
478,058.5352 ADA |
0.2652 USD |
0.2571 USD |
0.2653 USD |
0.2595 USD |
| 2022-12-26 |
0.2610 USD |
55,023.2339 ADA |
0.2597 USD |
0.2591 USD |
0.2624 USD |
0.2614 USD |
| 2022-12-25 |
0.2557 USD |
509,182.7057 ADA |
0.2598 USD |
0.2485 USD |
0.2598 USD |
0.2573 USD |
| 2022-12-24 |
0.2597 USD |
53,646.7249 ADA |
0.2592 USD |
0.2575 USD |
0.2605 USD |
0.2604 USD |
| 2022-12-23 |
0.2612 USD |
375,297.9826 ADA |
0.2569 USD |
0.2543 USD |
0.2637 USD |
0.2598 USD |
| 2022-12-22 |
0.2527 USD |
278,245.9009 ADA |
0.2539 USD |
0.2490 USD |
0.2575 USD |
0.2571 USD |
| 2022-12-21 |
0.2516 USD |
378,000.3839 ADA |
0.2586 USD |
0.2483 USD |
0.2592 USD |
0.2530 USD |
| 2022-12-20 |
0.2583 USD |
230,295.1995 ADA |
0.2544 USD |
0.2526 USD |
0.2614 USD |
0.2586 USD |