Identifier on Bittrex: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-30 |
0.5344 USDT |
312,592.0248 ADA |
0.5220 USDT |
0.5107 USDT |
0.5555 USDT |
0.5258 USDT |
| 2022-07-29 |
0.5195 USDT |
868,268.1875 ADA |
0.5137 USDT |
0.5065 USDT |
0.5451 USDT |
0.5244 USDT |
| 2022-07-28 |
0.5089 USDT |
718,433.8369 ADA |
0.5114 USDT |
0.4905 USDT |
0.5172 USDT |
0.5110 USDT |
| 2022-07-27 |
0.4813 USDT |
453,268.7822 ADA |
0.4675 USDT |
0.4599 USDT |
0.5113 USDT |
0.5082 USDT |
| 2022-07-26 |
0.4656 USDT |
322,800.6035 ADA |
0.4764 USDT |
0.4522 USDT |
0.4764 USDT |
0.4581 USDT |
| 2022-07-25 |
0.4949 USDT |
327,559.6613 ADA |
0.5100 USDT |
0.4859 USDT |
0.5100 USDT |
0.4922 USDT |
| 2022-07-24 |
0.5240 USDT |
128,314.5046 ADA |
0.5200 USDT |
0.5124 USDT |
0.5364 USDT |
0.5184 USDT |
| 2022-07-23 |
0.4880 USDT |
55,457.4895 ADA |
0.4798 USDT |
0.4738 USDT |
0.4971 USDT |
0.4779 USDT |
| 2022-07-22 |
0.4965 USDT |
152,821.5050 ADA |
0.4991 USDT |
0.4890 USDT |
0.5111 USDT |
0.4900 USDT |
| 2022-07-21 |
0.4872 USDT |
230,570.5708 ADA |
0.4905 USDT |
0.4768 USDT |
0.4971 USDT |
0.4918 USDT |
| 2022-07-20 |
0.5254 USDT |
333,441.1413 ADA |
0.5156 USDT |
0.5056 USDT |
0.5479 USDT |
0.5061 USDT |
| 2022-07-19 |
0.4997 USDT |
289,655.1569 ADA |
0.4945 USDT |
0.4734 USDT |
0.5200 USDT |
0.5133 USDT |
| 2022-07-18 |
0.4814 USDT |
859,310.0307 ADA |
0.4500 USDT |
0.4498 USDT |
0.4988 USDT |
0.4729 USDT |
| 2022-07-17 |
0.4557 USDT |
336,273.1667 ADA |
0.4586 USDT |
0.4432 USDT |
0.4654 USDT |
0.4492 USDT |
| 2022-07-16 |
0.4520 USDT |
192,515.5207 ADA |
0.4399 USDT |
0.4323 USDT |
0.4580 USDT |
0.4508 USDT |
| 2022-07-15 |
0.4419 USDT |
190,561.9609 ADA |
0.4392 USDT |
0.4332 USDT |
0.4520 USDT |
0.4449 USDT |
| 2022-07-14 |
0.4311 USDT |
87,471.7856 ADA |
0.4390 USDT |
0.4176 USDT |
0.4426 USDT |
0.4416 USDT |
| 2022-07-13 |
0.4176 USDT |
224,773.4479 ADA |
0.4169 USDT |
0.4050 USDT |
0.4359 USDT |
0.4259 USDT |
| 2022-07-12 |
0.4338 USDT |
176,632.6137 ADA |
0.4332 USDT |
0.4278 USDT |
0.4421 USDT |
0.4351 USDT |
| 2022-07-11 |
0.4498 USDT |
290,876.0182 ADA |
0.4612 USDT |
0.4401 USDT |
0.4624 USDT |
0.4449 USDT |
| 2022-07-10 |
0.4666 USDT |
89,232.2615 ADA |
0.4781 USDT |
0.4559 USDT |
0.4781 USDT |
0.4599 USDT |
| 2022-07-09 |
0.4806 USDT |
329,263.8584 ADA |
0.4659 USDT |
0.4659 USDT |
0.4855 USDT |
0.4777 USDT |
| 2022-07-08 |
0.4715 USDT |
347,806.4476 ADA |
0.4785 USDT |
0.4610 USDT |
0.4909 USDT |
0.4670 USDT |
| 2022-07-07 |
0.4717 USDT |
435,676.8704 ADA |
0.4626 USDT |
0.4619 USDT |
0.4817 USDT |
0.4813 USDT |
| 2022-07-06 |
0.4562 USDT |
180,476.9199 ADA |
0.4546 USDT |
0.4476 USDT |
0.4642 USDT |
0.4640 USDT |
| 2022-07-05 |
0.4541 USDT |
276,804.0203 ADA |
0.4706 USDT |
0.4450 USDT |
0.4718 USDT |
0.4607 USDT |
| 2022-07-04 |
0.4569 USDT |
432,360.9680 ADA |
0.4553 USDT |
0.4451 USDT |
0.4766 USDT |
0.4610 USDT |
| 2022-07-03 |
0.4519 USDT |
110,412.8951 ADA |
0.4560 USDT |
0.4455 USDT |
0.4592 USDT |
0.4569 USDT |
| 2022-07-02 |
0.4507 USDT |
191,655.0899 ADA |
0.4486 USDT |
0.4414 USDT |
0.4548 USDT |
0.4548 USDT |
| 2022-07-01 |
0.4604 USDT |
281,432.0172 ADA |
0.4588 USDT |
0.4446 USDT |
0.4727 USDT |
0.4495 USDT |
| 2022-06-30 |
0.4455 USDT |
766,553.8517 ADA |
0.4660 USDT |
0.4356 USDT |
0.4667 USDT |
0.4454 USDT |
| 2022-06-29 |
0.4685 USDT |
228,224.8078 ADA |
0.4691 USDT |
0.4600 USDT |
0.4754 USDT |
0.4661 USDT |
| 2022-06-28 |
0.4797 USDT |
418,980.1014 ADA |
0.4856 USDT |
0.4692 USDT |
0.4964 USDT |
0.4713 USDT |
| 2022-06-27 |
0.4929 USDT |
220,521.7051 ADA |
0.4924 USDT |
0.4780 USDT |
0.5081 USDT |
0.4857 USDT |
| 2022-06-26 |
0.5065 USDT |
628,457.5328 ADA |
0.4989 USDT |
0.4921 USDT |
0.5254 USDT |
0.5019 USDT |
| 2022-06-25 |
0.4938 USDT |
308,877.6245 ADA |
0.4980 USDT |
0.4794 USDT |
0.5066 USDT |
0.4971 USDT |
| 2022-06-24 |
0.4965 USDT |
469,782.8632 ADA |
0.4814 USDT |
0.4770 USDT |
0.5096 USDT |
0.5036 USDT |
| 2022-06-23 |
0.4706 USDT |
415,586.5493 ADA |
0.4589 USDT |
0.4564 USDT |
0.4800 USDT |
0.4790 USDT |
| 2022-06-22 |
0.4671 USDT |
375,096.6277 ADA |
0.4755 USDT |
0.4580 USDT |
0.4805 USDT |
0.4724 USDT |
| 2022-06-21 |
0.4974 USDT |
303,728.1582 ADA |
0.4880 USDT |
0.4800 USDT |
0.5107 USDT |
0.4807 USDT |
| 2022-06-20 |
0.4850 USDT |
358,028.8488 ADA |
0.4851 USDT |
0.4617 USDT |
0.5084 USDT |
0.4835 USDT |
| 2022-06-19 |
0.4699 USDT |
791,267.0825 ADA |
0.4553 USDT |
0.4366 USDT |
0.4880 USDT |
0.4844 USDT |
| 2022-06-18 |
0.4650 USDT |
1,072,621.6396 ADA |
0.4862 USDT |
0.4376 USDT |
0.4955 USDT |
0.4393 USDT |
| 2022-06-17 |
0.4926 USDT |
389,939.8007 ADA |
0.4761 USDT |
0.4760 USDT |
0.5034 USDT |
0.4842 USDT |
| 2022-06-16 |
0.5072 USDT |
406,068.0397 ADA |
0.5392 USDT |
0.4784 USDT |
0.5450 USDT |
0.4874 USDT |
| 2022-06-15 |
0.4662 USDT |
537,544.6848 ADA |
0.4797 USDT |
0.4499 USDT |
0.4985 USDT |
0.4717 USDT |
| 2022-06-14 |
0.4890 USDT |
1,209,560.3341 ADA |
0.4612 USDT |
0.4387 USDT |
0.5182 USDT |
0.4659 USDT |
| 2022-06-13 |
0.4611 USDT |
1,932,171.7831 ADA |
0.4900 USDT |
0.4393 USDT |
0.4957 USDT |
0.4770 USDT |
| 2022-06-12 |
0.5213 USDT |
879,605.7905 ADA |
0.5564 USDT |
0.5000 USDT |
0.5565 USDT |
0.5253 USDT |
| 2022-06-11 |
0.5798 USDT |
854,425.0775 ADA |
0.5799 USDT |
0.5450 USDT |
0.6155 USDT |
0.5632 USDT |