Identifier on Bittrex: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-18 |
0.4778 USDT |
66,955.0329 ADA |
0.4844 USDT |
0.4633 USDT |
0.4889 USDT |
0.4644 USDT |
| 2022-09-17 |
0.4785 USDT |
80,265.8634 ADA |
0.4742 USDT |
0.4735 USDT |
0.4847 USDT |
0.4827 USDT |
| 2022-09-16 |
0.4654 USDT |
187,870.6883 ADA |
0.4621 USDT |
0.4550 USDT |
0.4744 USDT |
0.4744 USDT |
| 2022-09-15 |
0.4721 USDT |
85,390.2699 ADA |
0.4807 USDT |
0.4628 USDT |
0.4816 USDT |
0.4693 USDT |
| 2022-09-14 |
0.4778 USDT |
58,847.0326 ADA |
0.4624 USDT |
0.4624 USDT |
0.4864 USDT |
0.4786 USDT |
| 2022-09-13 |
0.4842 USDT |
302,225.9529 ADA |
0.5001 USDT |
0.4651 USDT |
0.5086 USDT |
0.4762 USDT |
| 2022-09-12 |
0.5091 USDT |
100,722.0050 ADA |
0.5074 USDT |
0.4962 USDT |
0.5196 USDT |
0.5013 USDT |
| 2022-09-11 |
0.5147 USDT |
37,151.3625 ADA |
0.5144 USDT |
0.5021 USDT |
0.5198 USDT |
0.5153 USDT |
| 2022-09-10 |
0.5214 USDT |
634,333.4516 ADA |
0.4971 USDT |
0.4971 USDT |
0.5240 USDT |
0.5117 USDT |
| 2022-09-09 |
0.4923 USDT |
166,723.2374 ADA |
0.4810 USDT |
0.4810 USDT |
0.5044 USDT |
0.4915 USDT |
| 2022-09-08 |
0.4717 USDT |
151,736.8952 ADA |
0.4789 USDT |
0.4633 USDT |
0.4820 USDT |
0.4807 USDT |
| 2022-09-07 |
0.4700 USDT |
809,911.6677 ADA |
0.4617 USDT |
0.4537 USDT |
0.4809 USDT |
0.4809 USDT |
| 2022-09-06 |
0.4872 USDT |
568,292.0005 ADA |
0.5011 USDT |
0.4605 USDT |
0.5116 USDT |
0.4642 USDT |
| 2022-09-05 |
0.4916 USDT |
44,916.9206 ADA |
0.5057 USDT |
0.4828 USDT |
0.5064 USDT |
0.4911 USDT |
| 2022-09-04 |
0.4982 USDT |
458,594.2495 ADA |
0.4794 USDT |
0.4769 USDT |
0.5098 USDT |
0.5002 USDT |
| 2022-09-03 |
0.4721 USDT |
237,924.7374 ADA |
0.4543 USDT |
0.4542 USDT |
0.4856 USDT |
0.4838 USDT |
| 2022-09-02 |
0.4611 USDT |
107,934.8810 ADA |
0.4552 USDT |
0.4492 USDT |
0.4665 USDT |
0.4539 USDT |
| 2022-09-01 |
0.4453 USDT |
291,726.6419 ADA |
0.4457 USDT |
0.4426 USDT |
0.4624 USDT |
0.4575 USDT |
| 2022-08-31 |
0.4574 USDT |
248,682.8443 ADA |
0.4559 USDT |
0.4492 USDT |
0.4628 USDT |
0.4514 USDT |
| 2022-08-30 |
0.4525 USDT |
221,329.4214 ADA |
0.4490 USDT |
0.4384 USDT |
0.4628 USDT |
0.4526 USDT |
| 2022-08-29 |
0.4394 USDT |
133,688.4556 ADA |
0.4274 USDT |
0.4239 USDT |
0.4493 USDT |
0.4493 USDT |
| 2022-08-28 |
0.4454 USDT |
56,359.6330 ADA |
0.4475 USDT |
0.4368 USDT |
0.4538 USDT |
0.4437 USDT |
| 2022-08-27 |
0.4354 USDT |
286,736.6248 ADA |
0.4315 USDT |
0.4263 USDT |
0.4514 USDT |
0.4420 USDT |
| 2022-08-26 |
0.4588 USDT |
640,810.4280 ADA |
0.4628 USDT |
0.4389 USDT |
0.4816 USDT |
0.4471 USDT |
| 2022-08-25 |
0.4661 USDT |
180,051.4982 ADA |
0.4595 USDT |
0.4586 USDT |
0.4707 USDT |
0.4686 USDT |
| 2022-08-24 |
0.4598 USDT |
175,357.8556 ADA |
0.4582 USDT |
0.4537 USDT |
0.4674 USDT |
0.4596 USDT |
| 2022-08-23 |
0.4587 USDT |
816,282.5860 ADA |
0.4589 USDT |
0.4470 USDT |
0.4676 USDT |
0.4646 USDT |
| 2022-08-22 |
0.4485 USDT |
115,096.6334 ADA |
0.4589 USDT |
0.4381 USDT |
0.4614 USDT |
0.4500 USDT |
| 2022-08-21 |
0.4575 USDT |
137,618.5267 ADA |
0.4528 USDT |
0.4478 USDT |
0.4721 USDT |
0.4673 USDT |
| 2022-08-20 |
0.4539 USDT |
262,226.7249 ADA |
0.4533 USDT |
0.4358 USDT |
0.4626 USDT |
0.4464 USDT |
| 2022-08-19 |
0.4750 USDT |
739,042.6742 ADA |
0.5114 USDT |
0.4581 USDT |
0.5114 USDT |
0.4584 USDT |
| 2022-08-18 |
0.5360 USDT |
266,985.0929 ADA |
0.5389 USDT |
0.5270 USDT |
0.5436 USDT |
0.5283 USDT |
| 2022-08-17 |
0.5589 USDT |
610,516.9940 ADA |
0.5597 USDT |
0.5310 USDT |
0.5900 USDT |
0.5363 USDT |
| 2022-08-16 |
0.5606 USDT |
214,572.1670 ADA |
0.5507 USDT |
0.5486 USDT |
0.5701 USDT |
0.5607 USDT |
| 2022-08-15 |
0.5569 USDT |
240,807.8386 ADA |
0.5686 USDT |
0.5438 USDT |
0.5817 USDT |
0.5438 USDT |
| 2022-08-14 |
0.5795 USDT |
332,446.2251 ADA |
0.5597 USDT |
0.5579 USDT |
0.5942 USDT |
0.5723 USDT |
| 2022-08-13 |
0.5548 USDT |
276,067.3349 ADA |
0.5405 USDT |
0.5386 USDT |
0.5674 USDT |
0.5578 USDT |
| 2022-08-12 |
0.5305 USDT |
222,115.5613 ADA |
0.5310 USDT |
0.5210 USDT |
0.5389 USDT |
0.5358 USDT |
| 2022-08-11 |
0.5429 USDT |
320,976.9282 ADA |
0.5384 USDT |
0.5290 USDT |
0.5468 USDT |
0.5311 USDT |
| 2022-08-10 |
0.5235 USDT |
429,804.3823 ADA |
0.5118 USDT |
0.5040 USDT |
0.5381 USDT |
0.5364 USDT |
| 2022-08-09 |
0.5142 USDT |
247,953.8593 ADA |
0.5332 USDT |
0.5059 USDT |
0.5374 USDT |
0.5116 USDT |
| 2022-08-08 |
0.5352 USDT |
751,835.0360 ADA |
0.5265 USDT |
0.5227 USDT |
0.5487 USDT |
0.5339 USDT |
| 2022-08-07 |
0.5185 USDT |
309,747.7339 ADA |
0.5113 USDT |
0.5071 USDT |
0.5221 USDT |
0.5221 USDT |
| 2022-08-06 |
0.5172 USDT |
194,301.9154 ADA |
0.5180 USDT |
0.5111 USDT |
0.5229 USDT |
0.5178 USDT |
| 2022-08-05 |
0.5088 USDT |
137,196.3810 ADA |
0.5001 USDT |
0.5001 USDT |
0.5194 USDT |
0.5100 USDT |
| 2022-08-04 |
0.5049 USDT |
236,144.4023 ADA |
0.5017 USDT |
0.4941 USDT |
0.5102 USDT |
0.4989 USDT |
| 2022-08-03 |
0.5080 USDT |
67,957.8195 ADA |
0.4949 USDT |
0.4892 USDT |
0.5164 USDT |
0.5099 USDT |
| 2022-08-02 |
0.4949 USDT |
293,458.4868 ADA |
0.5116 USDT |
0.4899 USDT |
0.5125 USDT |
0.4993 USDT |
| 2022-08-01 |
0.5126 USDT |
207,187.0301 ADA |
0.5156 USDT |
0.5012 USDT |
0.5254 USDT |
0.5090 USDT |
| 2022-07-31 |
0.5314 USDT |
167,854.5202 ADA |
0.5268 USDT |
0.5190 USDT |
0.5429 USDT |
0.5190 USDT |