Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-19 |
0.2574 USD |
427,717.9982 ADA |
0.2679 USD |
0.2526 USD |
0.2694 USD |
0.2564 USD |
| 2022-12-18 |
0.2683 USD |
48,924.8189 ADA |
0.2705 USD |
0.2643 USD |
0.2710 USD |
0.2679 USD |
| 2022-12-17 |
0.2645 USD |
150,744.7253 ADA |
0.2643 USD |
0.2600 USD |
0.2680 USD |
0.2646 USD |
| 2022-12-16 |
0.2850 USD |
381,668.1605 ADA |
0.2995 USD |
0.2600 USD |
0.3016 USD |
0.2675 USD |
| 2022-12-15 |
0.3030 USD |
209,011.1559 ADA |
0.3081 USD |
0.3009 USD |
0.3084 USD |
0.3009 USD |
| 2022-12-14 |
0.3120 USD |
337,381.9122 ADA |
0.3146 USD |
0.3060 USD |
0.3156 USD |
0.3078 USD |
| 2022-12-13 |
0.3072 USD |
509,267.8335 ADA |
0.3069 USD |
0.3000 USD |
0.3179 USD |
0.3108 USD |
| 2022-12-12 |
0.3050 USD |
114,127.9627 ADA |
0.3079 USD |
0.3027 USD |
0.3085 USD |
0.3041 USD |
| 2022-12-11 |
0.3141 USD |
42,844.6609 ADA |
0.3149 USD |
0.3125 USD |
0.3150 USD |
0.3147 USD |
| 2022-12-10 |
0.3129 USD |
32,195.5147 ADA |
0.3131 USD |
0.3113 USD |
0.3150 USD |
0.3135 USD |
| 2022-12-09 |
0.3123 USD |
196,806.1126 ADA |
0.3141 USD |
0.3096 USD |
0.3160 USD |
0.3117 USD |
| 2022-12-08 |
0.3116 USD |
71,386.2191 ADA |
0.3101 USD |
0.3085 USD |
0.3152 USD |
0.3140 USD |
| 2022-12-07 |
0.3099 USD |
244,603.5373 ADA |
0.3181 USD |
0.3071 USD |
0.3191 USD |
0.3089 USD |
| 2022-12-06 |
0.3150 USD |
161,927.3374 ADA |
0.3198 USD |
0.3131 USD |
0.3214 USD |
0.3167 USD |
| 2022-12-05 |
0.3225 USD |
668,053.5590 ADA |
0.3232 USD |
0.3169 USD |
0.3281 USD |
0.3198 USD |
| 2022-12-04 |
0.3226 USD |
173,370.3359 ADA |
0.3211 USD |
0.3192 USD |
0.3239 USD |
0.3226 USD |
| 2022-12-03 |
0.3240 USD |
377,203.8923 ADA |
0.3198 USD |
0.3172 USD |
0.3255 USD |
0.3238 USD |
| 2022-12-02 |
0.3155 USD |
387,157.1641 ADA |
0.3139 USD |
0.3100 USD |
0.3202 USD |
0.3188 USD |
| 2022-12-01 |
0.3163 USD |
294,318.9823 ADA |
0.3189 USD |
0.3135 USD |
0.3196 USD |
0.3152 USD |
| 2022-11-30 |
0.3131 USD |
682,269.6203 ADA |
0.3102 USD |
0.3085 USD |
0.3184 USD |
0.3143 USD |
| 2022-11-29 |
0.3088 USD |
229,870.8974 ADA |
0.3045 USD |
0.3045 USD |
0.3121 USD |
0.3098 USD |
| 2022-11-28 |
0.3053 USD |
319,138.7443 ADA |
0.3124 USD |
0.3000 USD |
0.3134 USD |
0.3067 USD |
| 2022-11-27 |
0.3179 USD |
80,675.9299 ADA |
0.3140 USD |
0.3135 USD |
0.3196 USD |
0.3177 USD |
| 2022-11-26 |
0.3176 USD |
51,293.5508 ADA |
0.3160 USD |
0.3132 USD |
0.3221 USD |
0.3147 USD |
| 2022-11-25 |
0.3121 USD |
67,347.0202 ADA |
0.3167 USD |
0.3081 USD |
0.3180 USD |
0.3175 USD |
| 2022-11-24 |
0.3163 USD |
101,156.8506 ADA |
0.3177 USD |
0.3112 USD |
0.3205 USD |
0.3157 USD |
| 2022-11-23 |
0.3140 USD |
145,583.0525 ADA |
0.3119 USD |
0.3099 USD |
0.3190 USD |
0.3133 USD |
| 2022-11-22 |
0.3073 USD |
113,028.8148 ADA |
0.3065 USD |
0.2978 USD |
0.3157 USD |
0.3085 USD |
| 2022-11-21 |
0.3058 USD |
412,062.5050 ADA |
0.3105 USD |
0.3006 USD |
0.3125 USD |
0.3006 USD |
| 2022-11-20 |
0.3152 USD |
251,932.9617 ADA |
0.3283 USD |
0.3105 USD |
0.3302 USD |
0.3110 USD |
| 2022-11-19 |
0.3240 USD |
437,656.2345 ADA |
0.3261 USD |
0.3211 USD |
0.3281 USD |
0.3277 USD |
| 2022-11-18 |
0.3277 USD |
384,496.4432 ADA |
0.3244 USD |
0.3240 USD |
0.3315 USD |
0.3247 USD |
| 2022-11-17 |
0.3253 USD |
196,447.9613 ADA |
0.3325 USD |
0.3189 USD |
0.3328 USD |
0.3245 USD |
| 2022-11-16 |
0.3334 USD |
349,109.3516 ADA |
0.3373 USD |
0.3229 USD |
0.3441 USD |
0.3282 USD |
| 2022-11-15 |
0.3374 USD |
807,642.5739 ADA |
0.3307 USD |
0.3306 USD |
0.3436 USD |
0.3363 USD |
| 2022-11-14 |
0.3248 USD |
406,799.5747 ADA |
0.3298 USD |
0.3150 USD |
0.3410 USD |
0.3265 USD |
| 2022-11-13 |
0.3332 USD |
799,053.9248 ADA |
0.3389 USD |
0.3270 USD |
0.3437 USD |
0.3321 USD |
| 2022-11-12 |
0.3433 USD |
177,068.0771 ADA |
0.3554 USD |
0.3355 USD |
0.3560 USD |
0.3425 USD |
| 2022-11-11 |
0.3516 USD |
693,252.9873 ADA |
0.3692 USD |
0.3408 USD |
0.3734 USD |
0.3508 USD |
| 2022-11-10 |
0.3499 USD |
1,483,394.9838 ADA |
0.3175 USD |
0.3137 USD |
0.3769 USD |
0.3644 USD |
| 2022-11-09 |
0.3471 USD |
2,939,664.6360 ADA |
0.3712 USD |
0.3200 USD |
0.3764 USD |
0.3202 USD |
| 2022-11-08 |
0.3919 USD |
636,104.6996 ADA |
0.4040 USD |
0.3734 USD |
0.4164 USD |
0.3995 USD |
| 2022-11-07 |
0.4060 USD |
335,311.6887 ADA |
0.4045 USD |
0.3978 USD |
0.4153 USD |
0.4152 USD |
| 2022-11-06 |
0.4234 USD |
395,291.9312 ADA |
0.4258 USD |
0.4032 USD |
0.4316 USD |
0.4032 USD |
| 2022-11-05 |
0.4270 USD |
312,080.1853 ADA |
0.4222 USD |
0.4208 USD |
0.4376 USD |
0.4272 USD |
| 2022-11-04 |
0.4126 USD |
326,419.1069 ADA |
0.3886 USD |
0.3886 USD |
0.4264 USD |
0.4220 USD |
| 2022-11-03 |
0.3925 USD |
219,434.8558 ADA |
0.3848 USD |
0.3848 USD |
0.3995 USD |
0.3960 USD |
| 2022-11-02 |
0.3932 USD |
462,685.9846 ADA |
0.4005 USD |
0.3807 USD |
0.4072 USD |
0.3847 USD |
| 2022-11-01 |
0.4091 USD |
139,426.0789 ADA |
0.4076 USD |
0.3987 USD |
0.4151 USD |
0.4012 USD |
| 2022-10-31 |
0.4065 USD |
148,486.0858 ADA |
0.4063 USD |
0.3982 USD |
0.4163 USD |
0.4062 USD |