Crypto exchange Bittrex

Market Cardano (ADA) / Tether (USDT)

Identifier on Bittrex: ADA-USDT
Date Price Volume Open Low High Close
2021-12-09 1.3482 USDT 585,308.6847 ADA 1.3962 USDT 1.3141 USDT 1.4041 USDT 1.3141 USDT
2021-12-08 1.3790 USDT 471,181.3548 ADA 1.3616 USDT 1.3396 USDT 1.4208 USDT 1.3980 USDT
2021-12-07 1.4395 USDT 995,042.5191 ADA 1.4199 USDT 1.3800 USDT 1.4776 USDT 1.3927 USDT
2021-12-06 1.3103 USDT 1,221,218.1260 ADA 1.3779 USDT 1.2563 USDT 1.3780 USDT 1.3456 USDT
2021-12-05 1.3614 USDT 1,144,550.5918 ADA 1.4187 USDT 1.2848 USDT 1.4290 USDT 1.3687 USDT
2021-12-04 1.3618 USDT 1,606,829.6722 ADA 1.5514 USDT 1.2240 USDT 1.5543 USDT 1.4268 USDT
2021-12-03 1.6245 USDT 704,663.8623 ADA 1.7203 USDT 1.5169 USDT 1.7276 USDT 1.5822 USDT
2021-12-02 1.6787 USDT 1,778,411.0549 ADA 1.5439 USDT 1.5193 USDT 1.7599 USDT 1.7495 USDT
2021-12-01 1.5816 USDT 481,792.0581 ADA 1.5530 USDT 1.5326 USDT 1.6210 USDT 1.5490 USDT
2021-11-30 1.5737 USDT 921,712.9568 ADA 1.6053 USDT 1.5461 USDT 1.6278 USDT 1.5694 USDT
2021-11-29 1.5981 USDT 518,582.8715 ADA 1.5954 USDT 1.5579 USDT 1.6355 USDT 1.6145 USDT
2021-11-28 1.4980 USDT 919,879.5640 ADA 1.5355 USDT 1.4182 USDT 1.5833 USDT 1.5802 USDT
2021-11-27 1.5649 USDT 647,013.4047 ADA 1.5309 USDT 1.5309 USDT 1.5816 USDT 1.5523 USDT
2021-11-26 1.5588 USDT 1,590,002.7158 ADA 1.6763 USDT 1.4973 USDT 1.6832 USDT 1.5720 USDT
2021-11-25 1.6893 USDT 985,422.1432 ADA 1.6663 USDT 1.6206 USDT 1.7484 USDT 1.6891 USDT
2021-11-24 1.6635 USDT 1,473,358.5610 ADA 1.7491 USDT 1.5875 USDT 1.7493 USDT 1.6219 USDT
2021-11-23 1.7836 USDT 387,573.8808 ADA 1.7754 USDT 1.7555 USDT 1.8154 USDT 1.7681 USDT
2021-11-22 1.7960 USDT 474,582.7617 ADA 1.8343 USDT 1.7588 USDT 1.8343 USDT 1.7809 USDT
2021-11-21 1.8763 USDT 241,186.9797 ADA 1.9200 USDT 1.8535 USDT 1.9200 USDT 1.8641 USDT
2021-11-20 1.9065 USDT 385,970.8095 ADA 1.8665 USDT 1.8600 USDT 1.9545 USDT 1.9038 USDT
2021-11-19 1.8322 USDT 613,728.5047 ADA 1.7877 USDT 1.7579 USDT 1.8923 USDT 1.8551 USDT
2021-11-18 1.8119 USDT 805,527.1876 ADA 1.8679 USDT 1.7014 USDT 1.9048 USDT 1.8254 USDT
2021-11-17 1.8497 USDT 434,989.7466 ADA 1.8750 USDT 1.7974 USDT 1.8914 USDT 1.8721 USDT
2021-11-16 1.9067 USDT 1,702,830.6684 ADA 2.0138 USDT 1.7659 USDT 2.0138 USDT 1.8628 USDT
2021-11-15 2.0531 USDT 477,529.5078 ADA 2.0439 USDT 2.0186 USDT 2.0932 USDT 2.0280 USDT
2021-11-14 2.0385 USDT 315,890.0618 ADA 2.0553 USDT 2.0184 USDT 2.0688 USDT 2.0227 USDT
2021-11-13 2.0460 USDT 261,484.8895 ADA 2.0508 USDT 2.0190 USDT 2.0798 USDT 2.0504 USDT
2021-11-12 2.0492 USDT 483,222.2393 ADA 2.0799 USDT 1.9941 USDT 2.1000 USDT 2.0253 USDT
2021-11-11 2.1042 USDT 412,662.2307 ADA 2.0964 USDT 2.0611 USDT 2.1507 USDT 2.1015 USDT
2021-11-10 2.2162 USDT 1,045,344.2676 ADA 2.2709 USDT 2.1100 USDT 2.3284 USDT 2.1775 USDT
2021-11-09 2.2676 USDT 1,616,924.5177 ADA 2.1236 USDT 2.1050 USDT 2.3762 USDT 2.2393 USDT
2021-11-08 2.0658 USDT 551,771.2821 ADA 2.0184 USDT 2.0092 USDT 2.1379 USDT 2.1171 USDT
2021-11-07 1.9999 USDT 256,933.1455 ADA 2.0021 USDT 1.9740 USDT 2.0351 USDT 2.0100 USDT
2021-11-06 1.9651 USDT 1,097,639.2708 ADA 1.9773 USDT 1.9000 USDT 2.0380 USDT 1.9717 USDT
2021-11-05 1.9899 USDT 439,782.4206 ADA 1.9791 USDT 1.9600 USDT 2.0169 USDT 1.9679 USDT
2021-11-04 2.0080 USDT 653,594.1017 ADA 2.0636 USDT 1.9358 USDT 2.1026 USDT 1.9801 USDT
2021-11-03 2.0710 USDT 1,100,967.7399 ADA 1.9717 USDT 1.9500 USDT 2.1434 USDT 2.0696 USDT
2021-11-02 1.9658 USDT 542,819.8798 ADA 1.9421 USDT 1.9348 USDT 1.9947 USDT 1.9653 USDT
2021-11-01 1.9513 USDT 524,747.4950 ADA 1.9645 USDT 1.9138 USDT 2.0153 USDT 1.9450 USDT
2021-10-31 1.9601 USDT 364,074.1514 ADA 1.9489 USDT 1.9184 USDT 2.0265 USDT 1.9577 USDT
2021-10-30 1.9759 USDT 471,945.0458 ADA 2.0090 USDT 1.9230 USDT 2.0132 USDT 1.9344 USDT
2021-10-29 2.0021 USDT 741,378.5226 ADA 1.9872 USDT 1.9796 USDT 2.0451 USDT 2.0086 USDT
2021-10-28 1.9757 USDT 700,851.7630 ADA 1.9131 USDT 1.9070 USDT 2.0580 USDT 2.0159 USDT
2021-10-27 1.9858 USDT 1,396,358.1418 ADA 2.1378 USDT 1.8247 USDT 2.1520 USDT 1.9597 USDT
2021-10-26 2.1732 USDT 403,733.1442 ADA 2.1459 USDT 2.1410 USDT 2.2025 USDT 2.1822 USDT
2021-10-25 2.1441 USDT 421,478.4301 ADA 2.1138 USDT 2.1133 USDT 2.1768 USDT 2.1473 USDT
2021-10-24 2.1257 USDT 421,068.6854 ADA 2.1671 USDT 2.0948 USDT 2.1673 USDT 2.1222 USDT
2021-10-23 2.1509 USDT 769,246.3199 ADA 2.1558 USDT 2.1333 USDT 2.1729 USDT 2.1633 USDT
2021-10-22 2.1672 USDT 332,901.4889 ADA 2.1355 USDT 2.1273 USDT 2.2086 USDT 2.1662 USDT
2021-10-21 2.2283 USDT 1,330,133.4317 ADA 2.1890 USDT 2.1421 USDT 2.2975 USDT 2.1522 USDT