Identifier on Bittrex: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
0.5894 USDT |
458,581.7055 ADA |
0.6325 USDT |
0.5703 USDT |
0.6327 USDT |
0.5785 USDT |
| 2022-06-09 |
0.6403 USDT |
213,883.8128 ADA |
0.6400 USDT |
0.6262 USDT |
0.6567 USDT |
0.6302 USDT |
| 2022-06-08 |
0.6451 USDT |
491,788.9021 ADA |
0.6133 USDT |
0.6111 USDT |
0.6688 USDT |
0.6491 USDT |
| 2022-06-07 |
0.6070 USDT |
308,253.8272 ADA |
0.6090 USDT |
0.5741 USDT |
0.6427 USDT |
0.6261 USDT |
| 2022-06-06 |
0.6170 USDT |
365,099.5655 ADA |
0.5711 USDT |
0.5711 USDT |
0.6466 USDT |
0.6107 USDT |
| 2022-06-05 |
0.5635 USDT |
66,480.2080 ADA |
0.5666 USDT |
0.5564 USDT |
0.5751 USDT |
0.5745 USDT |
| 2022-06-04 |
0.5624 USDT |
257,634.7435 ADA |
0.5611 USDT |
0.5470 USDT |
0.5677 USDT |
0.5624 USDT |
| 2022-06-03 |
0.5893 USDT |
1,253,288.2161 ADA |
0.5838 USDT |
0.5399 USDT |
0.6045 USDT |
0.5622 USDT |
| 2022-06-02 |
0.5621 USDT |
901,941.6799 ADA |
0.5522 USDT |
0.5498 USDT |
0.5861 USDT |
0.5677 USDT |
| 2022-06-01 |
0.5798 USDT |
2,221,596.8473 ADA |
0.6252 USDT |
0.5381 USDT |
0.6307 USDT |
0.5497 USDT |
| 2022-05-31 |
0.6262 USDT |
4,289,104.1357 ADA |
0.5707 USDT |
0.5695 USDT |
0.6879 USDT |
0.6329 USDT |
| 2022-05-30 |
0.5266 USDT |
883,073.0234 ADA |
0.4845 USDT |
0.4775 USDT |
0.5770 USDT |
0.5752 USDT |
| 2022-05-29 |
0.4663 USDT |
598,943.4607 ADA |
0.4644 USDT |
0.4565 USDT |
0.4776 USDT |
0.4740 USDT |
| 2022-05-28 |
0.4602 USDT |
227,131.8135 ADA |
0.4567 USDT |
0.4498 USDT |
0.4663 USDT |
0.4644 USDT |
| 2022-05-27 |
0.4581 USDT |
1,086,742.7709 ADA |
0.4798 USDT |
0.4458 USDT |
0.4810 USDT |
0.4601 USDT |
| 2022-05-26 |
0.4833 USDT |
893,940.2416 ADA |
0.5156 USDT |
0.4628 USDT |
0.5196 USDT |
0.4876 USDT |
| 2022-05-25 |
0.5152 USDT |
437,789.9090 ADA |
0.5221 USDT |
0.5077 USDT |
0.5325 USDT |
0.5166 USDT |
| 2022-05-24 |
0.5168 USDT |
718,302.5745 ADA |
0.5115 USDT |
0.4933 USDT |
0.5224 USDT |
0.5101 USDT |
| 2022-05-23 |
0.5450 USDT |
834,894.6533 ADA |
0.5401 USDT |
0.5201 USDT |
0.5592 USDT |
0.5201 USDT |
| 2022-05-22 |
0.5393 USDT |
400,154.4376 ADA |
0.5284 USDT |
0.5235 USDT |
0.5477 USDT |
0.5406 USDT |
| 2022-05-21 |
0.5301 USDT |
229,387.4459 ADA |
0.5162 USDT |
0.5115 USDT |
0.5370 USDT |
0.5334 USDT |
| 2022-05-20 |
0.5231 USDT |
426,510.5059 ADA |
0.5308 USDT |
0.5020 USDT |
0.5422 USDT |
0.5179 USDT |
| 2022-05-19 |
0.5140 USDT |
927,794.1034 ADA |
0.5087 USDT |
0.4945 USDT |
0.5466 USDT |
0.5232 USDT |
| 2022-05-18 |
0.5371 USDT |
637,762.9980 ADA |
0.5803 USDT |
0.5036 USDT |
0.5859 USDT |
0.5057 USDT |
| 2022-05-17 |
0.5744 USDT |
298,146.7613 ADA |
0.5574 USDT |
0.5569 USDT |
0.5983 USDT |
0.5720 USDT |
| 2022-05-16 |
0.5774 USDT |
1,283,360.8002 ADA |
0.5955 USDT |
0.5450 USDT |
0.6137 USDT |
0.5600 USDT |
| 2022-05-15 |
0.5372 USDT |
588,950.9864 ADA |
0.5374 USDT |
0.5151 USDT |
0.5768 USDT |
0.5682 USDT |
| 2022-05-14 |
0.5231 USDT |
773,826.3430 ADA |
0.5312 USDT |
0.4896 USDT |
0.5535 USDT |
0.5312 USDT |
| 2022-05-13 |
0.5620 USDT |
2,147,423.5489 ADA |
0.4751 USDT |
0.4704 USDT |
0.6053 USDT |
0.5510 USDT |
| 2022-05-12 |
0.4600 USDT |
3,386,713.4990 ADA |
0.5136 USDT |
0.4028 USDT |
0.5500 USDT |
0.4751 USDT |
| 2022-05-11 |
0.5735 USDT |
1,454,843.2491 ADA |
0.6284 USDT |
0.4748 USDT |
0.6602 USDT |
0.5148 USDT |
| 2022-05-10 |
0.6369 USDT |
1,443,511.9644 ADA |
0.6057 USDT |
0.5880 USDT |
0.7000 USDT |
0.6221 USDT |
| 2022-05-09 |
0.6652 USDT |
1,321,715.1437 ADA |
0.7424 USDT |
0.6100 USDT |
0.7531 USDT |
0.6320 USDT |
| 2022-05-08 |
0.7415 USDT |
513,232.8388 ADA |
0.7600 USDT |
0.7270 USDT |
0.7624 USDT |
0.7366 USDT |
| 2022-05-07 |
0.7751 USDT |
123,210.7910 ADA |
0.7812 USDT |
0.7648 USDT |
0.7856 USDT |
0.7701 USDT |
| 2022-05-06 |
0.7822 USDT |
327,242.7787 ADA |
0.7886 USDT |
0.7636 USDT |
0.7992 USDT |
0.7826 USDT |
| 2022-05-05 |
0.8489 USDT |
467,453.6408 ADA |
0.9000 USDT |
0.7731 USDT |
0.9051 USDT |
0.7909 USDT |
| 2022-05-04 |
0.8257 USDT |
615,786.1959 ADA |
0.7706 USDT |
0.7706 USDT |
0.8964 USDT |
0.8945 USDT |
| 2022-05-03 |
0.7885 USDT |
87,184.8606 ADA |
0.7782 USDT |
0.7740 USDT |
0.7993 USDT |
0.7740 USDT |
| 2022-05-02 |
0.7821 USDT |
183,966.9318 ADA |
0.7917 USDT |
0.7655 USDT |
0.7958 USDT |
0.7850 USDT |
| 2022-05-01 |
0.7697 USDT |
168,818.9505 ADA |
0.7560 USDT |
0.7481 USDT |
0.7996 USDT |
0.7733 USDT |
| 2022-04-30 |
0.8017 USDT |
138,734.9268 ADA |
0.8045 USDT |
0.7798 USDT |
0.8171 USDT |
0.7861 USDT |
| 2022-04-29 |
0.8170 USDT |
351,856.1296 ADA |
0.8440 USDT |
0.7900 USDT |
0.8483 USDT |
0.8051 USDT |
| 2022-04-28 |
0.8418 USDT |
263,684.3127 ADA |
0.8412 USDT |
0.8264 USDT |
0.8525 USDT |
0.8462 USDT |
| 2022-04-27 |
0.8397 USDT |
211,398.4019 ADA |
0.8244 USDT |
0.8200 USDT |
0.8560 USDT |
0.8290 USDT |
| 2022-04-26 |
0.8463 USDT |
708,989.9715 ADA |
0.8998 USDT |
0.8175 USDT |
0.9013 USDT |
0.8417 USDT |
| 2022-04-25 |
0.8571 USDT |
580,441.1158 ADA |
0.8833 USDT |
0.8273 USDT |
0.8982 USDT |
0.8964 USDT |
| 2022-04-24 |
0.8880 USDT |
120,602.8814 ADA |
0.8870 USDT |
0.8780 USDT |
0.8974 USDT |
0.8854 USDT |
| 2022-04-23 |
0.8980 USDT |
66,544.3434 ADA |
0.9100 USDT |
0.8831 USDT |
0.9100 USDT |
0.8993 USDT |
| 2022-04-22 |
0.9098 USDT |
257,744.3602 ADA |
0.9093 USDT |
0.8930 USDT |
0.9237 USDT |
0.9064 USDT |