Identifier on Bittrex: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
0.9549 USDT |
514,146.2277 ADA |
0.9591 USDT |
0.9278 USDT |
0.9749 USDT |
0.9303 USDT |
| 2022-03-01 |
0.9707 USDT |
2,580,350.0679 ADA |
0.9622 USDT |
0.9415 USDT |
1.0116 USDT |
0.9574 USDT |
| 2022-02-28 |
0.9217 USDT |
1,408,690.2631 ADA |
0.8557 USDT |
0.8435 USDT |
0.9500 USDT |
0.9329 USDT |
| 2022-02-27 |
0.8863 USDT |
1,352,368.6505 ADA |
0.8873 USDT |
0.8514 USDT |
0.9144 USDT |
0.8687 USDT |
| 2022-02-26 |
0.9102 USDT |
611,787.8049 ADA |
0.8994 USDT |
0.8846 USDT |
0.9327 USDT |
0.8980 USDT |
| 2022-02-25 |
0.8647 USDT |
800,682.2156 ADA |
0.8507 USDT |
0.8250 USDT |
0.9099 USDT |
0.9057 USDT |
| 2022-02-24 |
0.7954 USDT |
4,404,613.4332 ADA |
0.8636 USDT |
0.7480 USDT |
0.8962 USDT |
0.8573 USDT |
| 2022-02-23 |
0.8867 USDT |
4,069,240.0332 ADA |
0.8863 USDT |
0.7100 USDT |
0.9587 USDT |
0.8682 USDT |
| 2022-02-22 |
0.8275 USDT |
4,272,340.9723 ADA |
0.8612 USDT |
0.5700 USDT |
0.8968 USDT |
0.8756 USDT |
| 2022-02-21 |
0.9327 USDT |
981,625.9056 ADA |
0.9262 USDT |
0.8970 USDT |
0.9898 USDT |
0.9227 USDT |
| 2022-02-20 |
0.9525 USDT |
1,087,308.7055 ADA |
0.9930 USDT |
0.9195 USDT |
0.9957 USDT |
0.9394 USDT |
| 2022-02-19 |
0.9901 USDT |
2,285,485.5346 ADA |
0.9959 USDT |
0.9728 USDT |
1.0172 USDT |
0.9844 USDT |
| 2022-02-18 |
1.0092 USDT |
1,724,994.5504 ADA |
1.0178 USDT |
0.9853 USDT |
1.0415 USDT |
0.9900 USDT |
| 2022-02-17 |
1.0377 USDT |
1,004,100.5902 ADA |
1.0839 USDT |
1.0100 USDT |
1.0923 USDT |
1.0240 USDT |
| 2022-02-16 |
1.0913 USDT |
397,041.7083 ADA |
1.1040 USDT |
1.0663 USDT |
1.1112 USDT |
1.0849 USDT |
| 2022-02-15 |
1.0859 USDT |
582,705.2376 ADA |
1.0514 USDT |
1.0500 USDT |
1.1127 USDT |
1.1127 USDT |
| 2022-02-14 |
1.0323 USDT |
466,699.3268 ADA |
1.0407 USDT |
1.0189 USDT |
1.0535 USDT |
1.0323 USDT |
| 2022-02-13 |
1.0540 USDT |
291,161.3300 ADA |
1.0522 USDT |
1.0332 USDT |
1.0754 USDT |
1.0427 USDT |
| 2022-02-12 |
1.0643 USDT |
239,425.5637 ADA |
1.0775 USDT |
1.0300 USDT |
1.0902 USDT |
1.0732 USDT |
| 2022-02-11 |
1.1230 USDT |
1,131,086.0963 ADA |
1.1521 USDT |
1.0675 USDT |
1.1636 USDT |
1.0817 USDT |
| 2022-02-10 |
1.1834 USDT |
365,029.6226 ADA |
1.1932 USDT |
1.1447 USDT |
1.2241 USDT |
1.1620 USDT |
| 2022-02-09 |
1.1861 USDT |
641,495.4422 ADA |
1.1759 USDT |
1.1525 USDT |
1.2132 USDT |
1.1953 USDT |
| 2022-02-08 |
1.1809 USDT |
1,639,229.7349 ADA |
1.2025 USDT |
1.1338 USDT |
1.2619 USDT |
1.1650 USDT |
| 2022-02-07 |
1.1798 USDT |
857,044.2224 ADA |
1.1443 USDT |
1.1269 USDT |
1.2086 USDT |
1.1915 USDT |
| 2022-02-06 |
1.1228 USDT |
278,677.1994 ADA |
1.1265 USDT |
1.0996 USDT |
1.1431 USDT |
1.1203 USDT |
| 2022-02-05 |
1.1358 USDT |
614,062.2654 ADA |
1.1371 USDT |
1.0996 USDT |
1.1767 USDT |
1.1317 USDT |
| 2022-02-04 |
1.0839 USDT |
435,693.4699 ADA |
1.0580 USDT |
1.0467 USDT |
1.1146 USDT |
1.1067 USDT |
| 2022-02-03 |
1.0325 USDT |
194,486.6231 ADA |
1.0260 USDT |
1.0169 USDT |
1.0582 USDT |
1.0500 USDT |
| 2022-02-02 |
1.0720 USDT |
322,515.5256 ADA |
1.0965 USDT |
1.0323 USDT |
1.1008 USDT |
1.0516 USDT |
| 2022-02-01 |
1.0609 USDT |
320,748.2719 ADA |
1.0510 USDT |
1.0358 USDT |
1.0791 USDT |
1.0759 USDT |
| 2022-01-31 |
1.0360 USDT |
439,435.6601 ADA |
1.0313 USDT |
1.0097 USDT |
1.0580 USDT |
1.0491 USDT |
| 2022-01-30 |
1.0564 USDT |
313,278.7639 ADA |
1.0585 USDT |
1.0227 USDT |
1.0764 USDT |
1.0307 USDT |
| 2022-01-29 |
1.0614 USDT |
506,387.6850 ADA |
1.0479 USDT |
1.0403 USDT |
1.0828 USDT |
1.0693 USDT |
| 2022-01-28 |
1.0351 USDT |
364,551.7977 ADA |
1.0403 USDT |
1.0100 USDT |
1.0586 USDT |
1.0533 USDT |
| 2022-01-27 |
1.0417 USDT |
1,415,427.3329 ADA |
1.0767 USDT |
1.0046 USDT |
1.0804 USDT |
1.0401 USDT |
| 2022-01-26 |
1.1051 USDT |
3,673,951.6972 ADA |
1.0423 USDT |
1.0231 USDT |
1.1540 USDT |
1.0716 USDT |
| 2022-01-25 |
1.0377 USDT |
620,364.7781 ADA |
1.0677 USDT |
0.9965 USDT |
1.0727 USDT |
1.0724 USDT |
| 2022-01-24 |
1.0343 USDT |
3,948,526.3242 ADA |
1.1139 USDT |
0.9527 USDT |
1.1153 USDT |
1.0935 USDT |
| 2022-01-23 |
1.1010 USDT |
852,414.5837 ADA |
1.0800 USDT |
1.0515 USDT |
1.1650 USDT |
1.0764 USDT |
| 2022-01-22 |
1.0562 USDT |
2,714,626.6115 ADA |
1.1200 USDT |
0.9258 USDT |
1.1522 USDT |
1.0643 USDT |
| 2022-01-21 |
1.2103 USDT |
1,351,536.4259 ADA |
1.2596 USDT |
1.1672 USDT |
1.2823 USDT |
1.1998 USDT |
| 2022-01-20 |
1.3415 USDT |
1,271,124.1460 ADA |
1.3360 USDT |
1.2567 USDT |
1.4240 USDT |
1.2595 USDT |
| 2022-01-19 |
1.4175 USDT |
974,692.5105 ADA |
1.4666 USDT |
1.3458 USDT |
1.5308 USDT |
1.3458 USDT |
| 2022-01-18 |
1.5116 USDT |
1,264,722.4293 ADA |
1.6033 USDT |
1.4124 USDT |
1.6360 USDT |
1.4900 USDT |
| 2022-01-17 |
1.5010 USDT |
1,806,901.2985 ADA |
1.4121 USDT |
1.3876 USDT |
1.5726 USDT |
1.5418 USDT |
| 2022-01-16 |
1.3720 USDT |
1,081,759.8424 ADA |
1.2921 USDT |
1.2883 USDT |
1.4211 USDT |
1.4100 USDT |
| 2022-01-15 |
1.2754 USDT |
260,438.9435 ADA |
1.2851 USDT |
1.2513 USDT |
1.2865 USDT |
1.2846 USDT |
| 2022-01-14 |
1.2659 USDT |
507,149.6609 ADA |
1.2321 USDT |
1.2214 USDT |
1.3092 USDT |
1.2684 USDT |
| 2022-01-13 |
1.2863 USDT |
894,818.8023 ADA |
1.3130 USDT |
1.2333 USDT |
1.3529 USDT |
1.2502 USDT |
| 2022-01-12 |
1.2424 USDT |
983,578.4531 ADA |
1.1950 USDT |
1.1905 USDT |
1.3072 USDT |
1.3024 USDT |