Identifier on Bittrex: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-11 |
0.0608 USDT |
2,286,310.2045 ADA |
0.0601 USDT |
0.0588 USDT |
0.0633 USDT |
0.0632 USDT |
| 2020-02-10 |
0.0597 USDT |
1,188,491.0511 ADA |
0.0619 USDT |
0.0585 USDT |
0.0621 USDT |
0.0604 USDT |
| 2020-02-09 |
0.0615 USDT |
955,751.6296 ADA |
0.0603 USDT |
0.0600 USDT |
0.0624 USDT |
0.0620 USDT |
| 2020-02-08 |
0.0597 USDT |
1,079,149.9636 ADA |
0.0597 USDT |
0.0573 USDT |
0.0612 USDT |
0.0603 USDT |
| 2020-02-07 |
0.0607 USDT |
1,652,988.1194 ADA |
0.0600 USDT |
0.0596 USDT |
0.0625 USDT |
0.0599 USDT |
| 2020-02-06 |
0.0600 USDT |
1,033,862.6357 ADA |
0.0590 USDT |
0.0581 USDT |
0.0607 USDT |
0.0600 USDT |
| 2020-02-05 |
0.0587 USDT |
1,453,830.1610 ADA |
0.0558 USDT |
0.0557 USDT |
0.0601 USDT |
0.0595 USDT |
| 2020-02-04 |
0.0558 USDT |
832,466.8655 ADA |
0.0572 USDT |
0.0540 USDT |
0.0578 USDT |
0.0560 USDT |
| 2020-02-03 |
0.0566 USDT |
1,187,488.2865 ADA |
0.0557 USDT |
0.0554 USDT |
0.0580 USDT |
0.0569 USDT |
| 2020-02-02 |
0.0578 USDT |
1,729,577.2081 ADA |
0.0558 USDT |
0.0548 USDT |
0.0586 USDT |
0.0560 USDT |
| 2020-02-01 |
0.0554 USDT |
762,219.5644 ADA |
0.0544 USDT |
0.0532 USDT |
0.0572 USDT |
0.0558 USDT |
| 2020-01-31 |
0.0536 USDT |
1,152,408.0149 ADA |
0.0559 USDT |
0.0521 USDT |
0.0567 USDT |
0.0538 USDT |
| 2020-01-30 |
0.0547 USDT |
1,533,573.6807 ADA |
0.0536 USDT |
0.0524 USDT |
0.0572 USDT |
0.0559 USDT |
| 2020-01-29 |
0.0555 USDT |
1,470,595.1864 ADA |
0.0532 USDT |
0.0526 USDT |
0.0575 USDT |
0.0532 USDT |
| 2020-01-28 |
0.0514 USDT |
3,857,260.6303 ADA |
0.0480 USDT |
0.0479 USDT |
0.0546 USDT |
0.0529 USDT |
| 2020-01-27 |
0.0462 USDT |
1,320,189.9394 ADA |
0.0448 USDT |
0.0441 USDT |
0.0492 USDT |
0.0478 USDT |
| 2020-01-26 |
0.0439 USDT |
430,983.2149 ADA |
0.0430 USDT |
0.0429 USDT |
0.0446 USDT |
0.0446 USDT |
| 2020-01-25 |
0.0436 USDT |
562,463.7034 ADA |
0.0451 USDT |
0.0430 USDT |
0.0451 USDT |
0.0440 USDT |
| 2020-01-24 |
0.0437 USDT |
1,477,193.0540 ADA |
0.0431 USDT |
0.0416 USDT |
0.0455 USDT |
0.0450 USDT |
| 2020-01-23 |
0.0437 USDT |
756,387.2406 ADA |
0.0454 USDT |
0.0420 USDT |
0.0454 USDT |
0.0431 USDT |
| 2020-01-22 |
0.0457 USDT |
422,016.0733 ADA |
0.0463 USDT |
0.0452 USDT |
0.0463 USDT |
0.0455 USDT |
| 2020-01-21 |
0.0458 USDT |
2,071,577.3131 ADA |
0.0440 USDT |
0.0440 USDT |
0.0468 USDT |
0.0461 USDT |
| 2020-01-20 |
0.0428 USDT |
1,085,696.9123 ADA |
0.0423 USDT |
0.0420 USDT |
0.0444 USDT |
0.0438 USDT |
| 2020-01-19 |
0.0433 USDT |
1,831,633.0044 ADA |
0.0446 USDT |
0.0411 USDT |
0.0460 USDT |
0.0418 USDT |
| 2020-01-18 |
0.0445 USDT |
919,640.1106 ADA |
0.0448 USDT |
0.0433 USDT |
0.0457 USDT |
0.0450 USDT |
| 2020-01-17 |
0.0440 USDT |
1,674,477.7485 ADA |
0.0419 USDT |
0.0413 USDT |
0.0460 USDT |
0.0452 USDT |
| 2020-01-16 |
0.0411 USDT |
1,105,878.0019 ADA |
0.0429 USDT |
0.0402 USDT |
0.0432 USDT |
0.0414 USDT |
| 2020-01-15 |
0.0415 USDT |
1,483,302.7375 ADA |
0.0415 USDT |
0.0402 USDT |
0.0433 USDT |
0.0425 USDT |
| 2020-01-14 |
0.0399 USDT |
2,570,827.0408 ADA |
0.0369 USDT |
0.0369 USDT |
0.0427 USDT |
0.0416 USDT |
| 2020-01-13 |
0.0370 USDT |
408,141.2767 ADA |
0.0380 USDT |
0.0368 USDT |
0.0380 USDT |
0.0369 USDT |
| 2020-01-12 |
0.0371 USDT |
256,766.6798 ADA |
0.0368 USDT |
0.0366 USDT |
0.0380 USDT |
0.0380 USDT |
| 2020-01-11 |
0.0372 USDT |
458,951.6441 ADA |
0.0371 USDT |
0.0365 USDT |
0.0378 USDT |
0.0368 USDT |
| 2020-01-10 |
0.0360 USDT |
512,051.5956 ADA |
0.0363 USDT |
0.0348 USDT |
0.0371 USDT |
0.0371 USDT |
| 2020-01-09 |
0.0356 USDT |
771,206.5459 ADA |
0.0363 USDT |
0.0351 USDT |
0.0363 USDT |
0.0360 USDT |
| 2020-01-08 |
0.0377 USDT |
1,424,968.7829 ADA |
0.0369 USDT |
0.0360 USDT |
0.0387 USDT |
0.0366 USDT |
| 2020-01-07 |
0.0371 USDT |
384,578.3032 ADA |
0.0374 USDT |
0.0364 USDT |
0.0380 USDT |
0.0372 USDT |
| 2020-01-06 |
0.0364 USDT |
1,224,791.3800 ADA |
0.0346 USDT |
0.0346 USDT |
0.0374 USDT |
0.0374 USDT |
| 2020-01-05 |
0.0349 USDT |
141,849.1125 ADA |
0.0345 USDT |
0.0343 USDT |
0.0352 USDT |
0.0343 USDT |
| 2020-01-04 |
0.0341 USDT |
112,217.1662 ADA |
0.0338 USDT |
0.0338 USDT |
0.0344 USDT |
0.0343 USDT |
| 2020-01-03 |
0.0341 USDT |
958,655.5372 ADA |
0.0328 USDT |
0.0328 USDT |
0.0343 USDT |
0.0342 USDT |
| 2020-01-02 |
0.0331 USDT |
211,895.2673 ADA |
0.0336 USDT |
0.0325 USDT |
0.0336 USDT |
0.0327 USDT |
| 2020-01-01 |
0.0333 USDT |
265,797.6090 ADA |
0.0328 USDT |
0.0328 USDT |
0.0338 USDT |
0.0333 USDT |
| 2019-12-31 |
0.0333 USDT |
376,664.0352 ADA |
0.0334 USDT |
0.0329 USDT |
0.0338 USDT |
0.0329 USDT |
| 2019-12-30 |
0.0335 USDT |
233,125.2247 ADA |
0.0339 USDT |
0.0333 USDT |
0.0343 USDT |
0.0336 USDT |
| 2019-12-29 |
0.0340 USDT |
182,645.6396 ADA |
0.0335 USDT |
0.0332 USDT |
0.0344 USDT |
0.0344 USDT |
| 2019-12-28 |
0.0336 USDT |
1,146,851.4571 ADA |
0.0328 USDT |
0.0328 USDT |
0.0340 USDT |
0.0338 USDT |
| 2019-12-27 |
0.0326 USDT |
218,811.2229 ADA |
0.0342 USDT |
0.0319 USDT |
0.0342 USDT |
0.0329 USDT |
| 2019-12-26 |
0.0341 USDT |
260,402.9951 ADA |
0.0333 USDT |
0.0333 USDT |
0.0350 USDT |
0.0342 USDT |
| 2019-12-25 |
0.0334 USDT |
264,152.3872 ADA |
0.0339 USDT |
0.0329 USDT |
0.0339 USDT |
0.0335 USDT |
| 2019-12-24 |
0.0336 USDT |
279,366.3644 ADA |
0.0334 USDT |
0.0330 USDT |
0.0346 USDT |
0.0341 USDT |