Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-30 |
0.4131 USD |
437,314.7026 ADA |
0.4203 USD |
0.3986 USD |
0.4220 USD |
0.4061 USD |
| 2022-10-29 |
0.4142 USD |
1,578,952.5859 ADA |
0.4045 USD |
0.4019 USD |
0.4402 USD |
0.4226 USD |
| 2022-10-28 |
0.3840 USD |
916,161.0448 ADA |
0.3884 USD |
0.3782 USD |
0.4072 USD |
0.4041 USD |
| 2022-10-27 |
0.4039 USD |
306,302.8132 ADA |
0.4029 USD |
0.3889 USD |
0.4197 USD |
0.3915 USD |
| 2022-10-26 |
0.4012 USD |
1,359,592.7491 ADA |
0.4016 USD |
0.3963 USD |
0.4129 USD |
0.4046 USD |
| 2022-10-25 |
0.3880 USD |
1,377,228.0888 ADA |
0.3589 USD |
0.3572 USD |
0.4172 USD |
0.4170 USD |
| 2022-10-24 |
0.3586 USD |
524,338.9688 ADA |
0.3624 USD |
0.3542 USD |
0.3652 USD |
0.3590 USD |
| 2022-10-23 |
0.3515 USD |
67,023.1695 ADA |
0.3527 USD |
0.3466 USD |
0.3568 USD |
0.3560 USD |
| 2022-10-22 |
0.3488 USD |
472,779.9165 ADA |
0.3499 USD |
0.3431 USD |
0.3547 USD |
0.3527 USD |
| 2022-10-21 |
0.3385 USD |
266,871.5370 ADA |
0.3399 USD |
0.3300 USD |
0.3499 USD |
0.3499 USD |
| 2022-10-20 |
0.3520 USD |
617,827.7134 ADA |
0.3493 USD |
0.3372 USD |
0.3558 USD |
0.3410 USD |
| 2022-10-19 |
0.3565 USD |
130,769.3114 ADA |
0.3621 USD |
0.3529 USD |
0.3621 USD |
0.3576 USD |
| 2022-10-18 |
0.3673 USD |
114,955.1147 ADA |
0.3741 USD |
0.3587 USD |
0.3745 USD |
0.3619 USD |
| 2022-10-17 |
0.3708 USD |
157,134.0853 ADA |
0.3706 USD |
0.3669 USD |
0.3761 USD |
0.3697 USD |
| 2022-10-16 |
0.3671 USD |
97,405.1459 ADA |
0.3645 USD |
0.3642 USD |
0.3752 USD |
0.3706 USD |
| 2022-10-15 |
0.3666 USD |
254,484.6548 ADA |
0.3670 USD |
0.3612 USD |
0.3699 USD |
0.3636 USD |
| 2022-10-14 |
0.3857 USD |
426,181.2323 ADA |
0.3759 USD |
0.3656 USD |
0.3891 USD |
0.3681 USD |
| 2022-10-13 |
0.3656 USD |
770,511.9584 ADA |
0.3810 USD |
0.3493 USD |
0.3820 USD |
0.3802 USD |
| 2022-10-12 |
0.3875 USD |
321,410.4913 ADA |
0.3910 USD |
0.3761 USD |
0.3951 USD |
0.3809 USD |
| 2022-10-11 |
0.3955 USD |
393,782.5208 ADA |
0.3987 USD |
0.3841 USD |
0.4011 USD |
0.4011 USD |
| 2022-10-10 |
0.4172 USD |
164,240.2189 ADA |
0.4231 USD |
0.4127 USD |
0.4264 USD |
0.4141 USD |
| 2022-10-09 |
0.4228 USD |
45,805.0733 ADA |
0.4211 USD |
0.4192 USD |
0.4239 USD |
0.4228 USD |
| 2022-10-08 |
0.4249 USD |
102,367.1607 ADA |
0.4241 USD |
0.4225 USD |
0.4267 USD |
0.4225 USD |
| 2022-10-07 |
0.4240 USD |
565,354.9933 ADA |
0.4287 USD |
0.4220 USD |
0.4291 USD |
0.4245 USD |
| 2022-10-06 |
0.4324 USD |
1,198,569.5014 ADA |
0.4325 USD |
0.4273 USD |
0.4371 USD |
0.4294 USD |
| 2022-10-05 |
0.4309 USD |
119,454.3987 ADA |
0.4366 USD |
0.4247 USD |
0.4366 USD |
0.4302 USD |
| 2022-10-04 |
0.4317 USD |
141,415.2170 ADA |
0.4288 USD |
0.4251 USD |
0.4371 USD |
0.4366 USD |
| 2022-10-03 |
0.4206 USD |
581,536.6727 ADA |
0.4193 USD |
0.4161 USD |
0.4282 USD |
0.4275 USD |
| 2022-10-02 |
0.4250 USD |
154,778.2490 ADA |
0.4304 USD |
0.4198 USD |
0.4322 USD |
0.4276 USD |
| 2022-10-01 |
0.4324 USD |
50,611.4144 ADA |
0.4336 USD |
0.4285 USD |
0.4364 USD |
0.4297 USD |
| 2022-09-30 |
0.4355 USD |
146,293.0630 ADA |
0.4365 USD |
0.4298 USD |
0.4410 USD |
0.4331 USD |
| 2022-09-29 |
0.4338 USD |
1,012,286.0626 ADA |
0.4377 USD |
0.4288 USD |
0.4389 USD |
0.4330 USD |
| 2022-09-28 |
0.4315 USD |
876,605.8943 ADA |
0.4417 USD |
0.4252 USD |
0.4422 USD |
0.4385 USD |
| 2022-09-27 |
0.4540 USD |
681,107.4041 ADA |
0.4475 USD |
0.4377 USD |
0.4620 USD |
0.4399 USD |
| 2022-09-26 |
0.4453 USD |
330,417.1841 ADA |
0.4447 USD |
0.4375 USD |
0.4495 USD |
0.4446 USD |
| 2022-09-25 |
0.4512 USD |
142,720.6770 ADA |
0.4516 USD |
0.4394 USD |
0.4626 USD |
0.4448 USD |
| 2022-09-24 |
0.4631 USD |
220,562.7842 ADA |
0.4631 USD |
0.4508 USD |
0.4680 USD |
0.4508 USD |
| 2022-09-23 |
0.4582 USD |
156,416.9643 ADA |
0.4593 USD |
0.4462 USD |
0.4825 USD |
0.4661 USD |
| 2022-09-22 |
0.4506 USD |
1,208,398.6811 ADA |
0.4411 USD |
0.4343 USD |
0.4651 USD |
0.4600 USD |
| 2022-09-21 |
0.4441 USD |
1,791,959.6587 ADA |
0.4422 USD |
0.4280 USD |
0.4633 USD |
0.4371 USD |
| 2022-09-20 |
0.4432 USD |
781,235.1907 ADA |
0.4497 USD |
0.4385 USD |
0.4528 USD |
0.4433 USD |
| 2022-09-19 |
0.4425 USD |
983,377.1953 ADA |
0.4480 USD |
0.4332 USD |
0.4524 USD |
0.4483 USD |
| 2022-09-18 |
0.4752 USD |
114,722.0280 ADA |
0.4853 USD |
0.4617 USD |
0.4904 USD |
0.4629 USD |
| 2022-09-17 |
0.4799 USD |
154,797.7144 ADA |
0.4750 USD |
0.4724 USD |
0.4883 USD |
0.4876 USD |
| 2022-09-16 |
0.4617 USD |
499,675.5543 ADA |
0.4667 USD |
0.4541 USD |
0.4750 USD |
0.4750 USD |
| 2022-09-15 |
0.4732 USD |
256,726.2769 ADA |
0.4807 USD |
0.4626 USD |
0.4821 USD |
0.4699 USD |
| 2022-09-14 |
0.4782 USD |
216,556.3937 ADA |
0.4640 USD |
0.4623 USD |
0.4870 USD |
0.4790 USD |
| 2022-09-13 |
0.4868 USD |
946,060.7062 ADA |
0.5016 USD |
0.4650 USD |
0.5093 USD |
0.4765 USD |
| 2022-09-12 |
0.5101 USD |
304,177.9808 ADA |
0.5073 USD |
0.4966 USD |
0.5198 USD |
0.5025 USD |
| 2022-09-11 |
0.5121 USD |
187,557.9386 ADA |
0.5129 USD |
0.5025 USD |
0.5192 USD |
0.5153 USD |