Identifier on Bittrex: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-06 |
0.0815 USDT |
1,549,320.3168 ADA |
0.0822 USDT |
0.0781 USDT |
0.0839 USDT |
0.0825 USDT |
| 2019-06-05 |
0.0823 USDT |
2,336,327.3070 ADA |
0.0832 USDT |
0.0795 USDT |
0.0844 USDT |
0.0828 USDT |
| 2019-06-04 |
0.0845 USDT |
4,846,283.3749 ADA |
0.0877 USDT |
0.0795 USDT |
0.0887 USDT |
0.0825 USDT |
| 2019-06-03 |
0.0929 USDT |
4,409,774.8109 ADA |
0.0960 USDT |
0.0873 USDT |
0.0980 USDT |
0.0877 USDT |
| 2019-06-02 |
0.0944 USDT |
3,239,165.9892 ADA |
0.0907 USDT |
0.0904 USDT |
0.0973 USDT |
0.0963 USDT |
| 2019-06-01 |
0.0892 USDT |
1,852,129.2932 ADA |
0.0890 USDT |
0.0857 USDT |
0.0928 USDT |
0.0900 USDT |
| 2019-05-31 |
0.0859 USDT |
1,707,864.5864 ADA |
0.0841 USDT |
0.0819 USDT |
0.0899 USDT |
0.0890 USDT |
| 2019-05-30 |
0.0906 USDT |
7,201,533.2351 ADA |
0.0909 USDT |
0.0806 USDT |
0.0968 USDT |
0.0844 USDT |
| 2019-05-29 |
0.0902 USDT |
2,005,974.5070 ADA |
0.0925 USDT |
0.0856 USDT |
0.0934 USDT |
0.0910 USDT |
| 2019-05-28 |
0.0901 USDT |
3,569,581.9526 ADA |
0.0905 USDT |
0.0871 USDT |
0.0932 USDT |
0.0926 USDT |
| 2019-05-27 |
0.0887 USDT |
4,737,862.8142 ADA |
0.0854 USDT |
0.0845 USDT |
0.0936 USDT |
0.0906 USDT |
| 2019-05-26 |
0.0813 USDT |
3,362,723.0109 ADA |
0.0798 USDT |
0.0782 USDT |
0.0866 USDT |
0.0850 USDT |
| 2019-05-25 |
0.0802 USDT |
970,436.2720 ADA |
0.0805 USDT |
0.0792 USDT |
0.0819 USDT |
0.0795 USDT |
| 2019-05-24 |
0.0813 USDT |
1,725,945.6752 ADA |
0.0804 USDT |
0.0777 USDT |
0.0830 USDT |
0.0800 USDT |
| 2019-05-23 |
0.0770 USDT |
2,359,582.7530 ADA |
0.0773 USDT |
0.0738 USDT |
0.0803 USDT |
0.0800 USDT |
| 2019-05-22 |
0.0799 USDT |
3,092,427.8690 ADA |
0.0840 USDT |
0.0770 USDT |
0.0849 USDT |
0.0774 USDT |
| 2019-05-21 |
0.0842 USDT |
1,782,914.4740 ADA |
0.0846 USDT |
0.0821 USDT |
0.0863 USDT |
0.0842 USDT |
| 2019-05-20 |
0.0830 USDT |
6,192,554.2470 ADA |
0.0859 USDT |
0.0794 USDT |
0.0870 USDT |
0.0840 USDT |
| 2019-05-19 |
0.0847 USDT |
2,374,118.5720 ADA |
0.0786 USDT |
0.0786 USDT |
0.0879 USDT |
0.0862 USDT |
| 2019-05-18 |
0.0810 USDT |
2,096,310.9133 ADA |
0.0827 USDT |
0.0785 USDT |
0.0848 USDT |
0.0786 USDT |
| 2019-05-17 |
0.0802 USDT |
7,375,267.5854 ADA |
0.0876 USDT |
0.0756 USDT |
0.0906 USDT |
0.0831 USDT |
| 2019-05-16 |
0.0929 USDT |
8,466,849.2252 ADA |
0.0944 USDT |
0.0835 USDT |
0.1007 USDT |
0.0872 USDT |
| 2019-05-15 |
0.0874 USDT |
12,332,066.0808 ADA |
0.0848 USDT |
0.0834 USDT |
0.0956 USDT |
0.0944 USDT |
| 2019-05-14 |
0.0791 USDT |
9,218,326.8284 ADA |
0.0730 USDT |
0.0730 USDT |
0.0850 USDT |
0.0842 USDT |
| 2019-05-13 |
0.0739 USDT |
7,035,189.0135 ADA |
0.0700 USDT |
0.0695 USDT |
0.0764 USDT |
0.0732 USDT |
| 2019-05-12 |
0.0723 USDT |
5,872,672.8892 ADA |
0.0749 USDT |
0.0681 USDT |
0.0771 USDT |
0.0700 USDT |
| 2019-05-11 |
0.0715 USDT |
7,438,168.6143 ADA |
0.0631 USDT |
0.0631 USDT |
0.0784 USDT |
0.0754 USDT |
| 2019-05-10 |
0.0634 USDT |
2,674,105.9828 ADA |
0.0620 USDT |
0.0593 USDT |
0.0650 USDT |
0.0625 USDT |
| 2019-05-09 |
0.0620 USDT |
3,026,603.2915 ADA |
0.0644 USDT |
0.0604 USDT |
0.0651 USDT |
0.0620 USDT |
| 2019-05-08 |
0.0638 USDT |
920,201.1715 ADA |
0.0639 USDT |
0.0625 USDT |
0.0651 USDT |
0.0642 USDT |
| 2019-05-07 |
0.0667 USDT |
807,245.2833 ADA |
0.0676 USDT |
0.0639 USDT |
0.0687 USDT |
0.0643 USDT |
| 2019-05-06 |
0.0660 USDT |
1,089,682.0224 ADA |
0.0659 USDT |
0.0635 USDT |
0.0685 USDT |
0.0668 USDT |
| 2019-05-05 |
0.0665 USDT |
687,034.9748 ADA |
0.0670 USDT |
0.0658 USDT |
0.0680 USDT |
0.0662 USDT |
| 2019-05-04 |
0.0680 USDT |
1,459,402.2399 ADA |
0.0698 USDT |
0.0656 USDT |
0.0721 USDT |
0.0672 USDT |
| 2019-05-03 |
0.0707 USDT |
2,562,454.1597 ADA |
0.0687 USDT |
0.0676 USDT |
0.0719 USDT |
0.0699 USDT |
| 2019-05-02 |
0.0686 USDT |
493,477.1112 ADA |
0.0682 USDT |
0.0680 USDT |
0.0698 USDT |
0.0688 USDT |
| 2019-05-01 |
0.0692 USDT |
856,804.0776 ADA |
0.0700 USDT |
0.0671 USDT |
0.0704 USDT |
0.0690 USDT |
| 2019-04-30 |
0.0669 USDT |
1,167,188.1778 ADA |
0.0650 USDT |
0.0646 USDT |
0.0700 USDT |
0.0700 USDT |
| 2019-04-29 |
0.0664 USDT |
2,162,404.9152 ADA |
0.0689 USDT |
0.0644 USDT |
0.0693 USDT |
0.0644 USDT |
| 2019-04-28 |
0.0701 USDT |
741,904.2104 ADA |
0.0706 USDT |
0.0682 USDT |
0.0710 USDT |
0.0689 USDT |
| 2019-04-27 |
0.0709 USDT |
801,505.2225 ADA |
0.0695 USDT |
0.0690 USDT |
0.0723 USDT |
0.0707 USDT |
| 2019-04-26 |
0.0692 USDT |
1,236,272.1242 ADA |
0.0694 USDT |
0.0669 USDT |
0.0725 USDT |
0.0702 USDT |
| 2019-04-25 |
0.0717 USDT |
1,755,536.3147 ADA |
0.0719 USDT |
0.0681 USDT |
0.0755 USDT |
0.0698 USDT |
| 2019-04-24 |
0.0712 USDT |
2,314,332.1366 ADA |
0.0735 USDT |
0.0679 USDT |
0.0750 USDT |
0.0717 USDT |
| 2019-04-23 |
0.0774 USDT |
1,836,074.0653 ADA |
0.0780 USDT |
0.0735 USDT |
0.0797 USDT |
0.0735 USDT |
| 2019-04-22 |
0.0753 USDT |
2,083,200.9891 ADA |
0.0723 USDT |
0.0714 USDT |
0.0787 USDT |
0.0777 USDT |
| 2019-04-21 |
0.0733 USDT |
2,567,207.3926 ADA |
0.0760 USDT |
0.0710 USDT |
0.0774 USDT |
0.0736 USDT |
| 2019-04-20 |
0.0763 USDT |
2,936,148.9208 ADA |
0.0792 USDT |
0.0746 USDT |
0.0792 USDT |
0.0760 USDT |
| 2019-04-19 |
0.0789 USDT |
1,047,786.6832 ADA |
0.0811 USDT |
0.0775 USDT |
0.0815 USDT |
0.0790 USDT |
| 2019-04-18 |
0.0822 USDT |
801,663.9580 ADA |
0.0823 USDT |
0.0809 USDT |
0.0836 USDT |
0.0813 USDT |