Identifier on Bittrex: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-07 |
0.0492 USDT |
7,042,362.3187 ADA |
0.0482 USDT |
0.0467 USDT |
0.0510 USDT |
0.0472 USDT |
| 2019-01-06 |
0.0464 USDT |
6,684,249.6672 ADA |
0.0441 USDT |
0.0441 USDT |
0.0487 USDT |
0.0483 USDT |
| 2019-01-05 |
0.0437 USDT |
4,201,983.0419 ADA |
0.0431 USDT |
0.0425 USDT |
0.0450 USDT |
0.0441 USDT |
| 2019-01-04 |
0.0427 USDT |
3,104,414.1748 ADA |
0.0418 USDT |
0.0416 USDT |
0.0437 USDT |
0.0431 USDT |
| 2019-01-03 |
0.0428 USDT |
3,147,358.7403 ADA |
0.0445 USDT |
0.0414 USDT |
0.0445 USDT |
0.0421 USDT |
| 2019-01-02 |
0.0430 USDT |
3,868,856.3081 ADA |
0.0420 USDT |
0.0414 USDT |
0.0450 USDT |
0.0446 USDT |
| 2019-01-01 |
0.0411 USDT |
2,335,345.6075 ADA |
0.0403 USDT |
0.0397 USDT |
0.0420 USDT |
0.0417 USDT |
| 2018-12-31 |
0.0411 USDT |
3,200,995.5300 ADA |
0.0426 USDT |
0.0395 USDT |
0.0428 USDT |
0.0405 USDT |
| 2018-12-30 |
0.0416 USDT |
2,799,607.1718 ADA |
0.0405 USDT |
0.0395 USDT |
0.0430 USDT |
0.0427 USDT |
| 2018-12-29 |
0.0414 USDT |
5,343,601.8490 ADA |
0.0412 USDT |
0.0400 USDT |
0.0434 USDT |
0.0405 USDT |
| 2018-12-28 |
0.0388 USDT |
4,787,957.8604 ADA |
0.0361 USDT |
0.0356 USDT |
0.0419 USDT |
0.0412 USDT |
| 2018-12-27 |
0.0376 USDT |
4,296,798.8326 ADA |
0.0402 USDT |
0.0355 USDT |
0.0408 USDT |
0.0361 USDT |
| 2018-12-26 |
0.0401 USDT |
6,055,009.0930 ADA |
0.0409 USDT |
0.0381 USDT |
0.0428 USDT |
0.0402 USDT |
| 2018-12-25 |
0.0401 USDT |
10,224,460.0500 ADA |
0.0450 USDT |
0.0382 USDT |
0.0452 USDT |
0.0409 USDT |
| 2018-12-24 |
0.0468 USDT |
8,968,639.4541 ADA |
0.0440 USDT |
0.0440 USDT |
0.0488 USDT |
0.0450 USDT |
| 2018-12-23 |
0.0427 USDT |
4,864,754.0907 ADA |
0.0417 USDT |
0.0412 USDT |
0.0444 USDT |
0.0440 USDT |
| 2018-12-22 |
0.0395 USDT |
9,091,253.5147 ADA |
0.0401 USDT |
0.0381 USDT |
0.0417 USDT |
0.0417 USDT |
| 2018-12-21 |
0.0410 USDT |
23,606,786.8124 ADA |
0.0385 USDT |
0.0380 USDT |
0.0462 USDT |
0.0404 USDT |
| 2018-12-20 |
0.0368 USDT |
5,920,215.8209 ADA |
0.0338 USDT |
0.0334 USDT |
0.0396 USDT |
0.0391 USDT |
| 2018-12-19 |
0.0353 USDT |
12,896,773.6761 ADA |
0.0345 USDT |
0.0338 USDT |
0.0380 USDT |
0.0338 USDT |
| 2018-12-18 |
0.0327 USDT |
13,232,874.1623 ADA |
0.0324 USDT |
0.0315 USDT |
0.0345 USDT |
0.0345 USDT |
| 2018-12-17 |
0.0314 USDT |
6,082,183.4898 ADA |
0.0293 USDT |
0.0290 USDT |
0.0336 USDT |
0.0326 USDT |
| 2018-12-16 |
0.0289 USDT |
7,602,580.8998 ADA |
0.0280 USDT |
0.0280 USDT |
0.0297 USDT |
0.0289 USDT |
| 2018-12-15 |
0.0278 USDT |
4,542,800.8771 ADA |
0.0283 USDT |
0.0277 USDT |
0.0286 USDT |
0.0280 USDT |
| 2018-12-14 |
0.0284 USDT |
1,891,984.7831 ADA |
0.0290 USDT |
0.0276 USDT |
0.0295 USDT |
0.0284 USDT |
| 2018-12-13 |
0.0297 USDT |
2,902,067.8181 ADA |
0.0305 USDT |
0.0286 USDT |
0.0307 USDT |
0.0289 USDT |
| 2018-12-12 |
0.0300 USDT |
3,270,325.6944 ADA |
0.0293 USDT |
0.0290 USDT |
0.0309 USDT |
0.0303 USDT |
| 2018-12-11 |
0.0292 USDT |
2,714,625.6212 ADA |
0.0298 USDT |
0.0286 USDT |
0.0301 USDT |
0.0293 USDT |
| 2018-12-10 |
0.0303 USDT |
2,695,969.6815 ADA |
0.0310 USDT |
0.0292 USDT |
0.0318 USDT |
0.0298 USDT |
| 2018-12-09 |
0.0314 USDT |
8,271,930.2718 ADA |
0.0303 USDT |
0.0296 USDT |
0.0325 USDT |
0.0312 USDT |
| 2018-12-08 |
0.0303 USDT |
4,706,136.7977 ADA |
0.0298 USDT |
0.0284 USDT |
0.0320 USDT |
0.0305 USDT |
| 2018-12-07 |
0.0293 USDT |
12,552,409.7623 ADA |
0.0307 USDT |
0.0272 USDT |
0.0310 USDT |
0.0298 USDT |
| 2018-12-06 |
0.0333 USDT |
6,588,867.6818 ADA |
0.0346 USDT |
0.0307 USDT |
0.0356 USDT |
0.0307 USDT |
| 2018-12-05 |
0.0362 USDT |
3,380,189.0003 ADA |
0.0373 USDT |
0.0344 USDT |
0.0376 USDT |
0.0344 USDT |
| 2018-12-04 |
0.0381 USDT |
4,536,751.8425 ADA |
0.0383 USDT |
0.0368 USDT |
0.0402 USDT |
0.0373 USDT |
| 2018-12-03 |
0.0396 USDT |
4,001,543.3585 ADA |
0.0420 USDT |
0.0379 USDT |
0.0420 USDT |
0.0383 USDT |
| 2018-12-02 |
0.0418 USDT |
2,366,810.8989 ADA |
0.0414 USDT |
0.0407 USDT |
0.0434 USDT |
0.0415 USDT |
| 2018-12-01 |
0.0409 USDT |
3,661,822.6118 ADA |
0.0390 USDT |
0.0382 USDT |
0.0423 USDT |
0.0415 USDT |
| 2018-11-30 |
0.0397 USDT |
5,637,794.4394 ADA |
0.0419 USDT |
0.0378 USDT |
0.0425 USDT |
0.0390 USDT |
| 2018-11-29 |
0.0420 USDT |
6,012,001.2765 ADA |
0.0424 USDT |
0.0396 USDT |
0.0448 USDT |
0.0421 USDT |
| 2018-11-28 |
0.0394 USDT |
20,081,871.7998 ADA |
0.0370 USDT |
0.0370 USDT |
0.0441 USDT |
0.0422 USDT |
| 2018-11-27 |
0.0358 USDT |
2,292,786.8098 ADA |
0.0360 USDT |
0.0343 USDT |
0.0376 USDT |
0.0368 USDT |
| 2018-11-26 |
0.0379 USDT |
8,897,335.5637 ADA |
0.0384 USDT |
0.0347 USDT |
0.0400 USDT |
0.0359 USDT |
| 2018-11-25 |
0.0370 USDT |
13,015,638.3371 ADA |
0.0391 USDT |
0.0332 USDT |
0.0397 USDT |
0.0384 USDT |
| 2018-11-24 |
0.0399 USDT |
5,640,062.5131 ADA |
0.0444 USDT |
0.0371 USDT |
0.0451 USDT |
0.0389 USDT |
| 2018-11-23 |
0.0430 USDT |
7,627,631.4066 ADA |
0.0445 USDT |
0.0417 USDT |
0.0452 USDT |
0.0444 USDT |
| 2018-11-22 |
0.0467 USDT |
2,343,930.6035 ADA |
0.0487 USDT |
0.0443 USDT |
0.0493 USDT |
0.0443 USDT |
| 2018-11-21 |
0.0473 USDT |
5,254,929.1568 ADA |
0.0455 USDT |
0.0435 USDT |
0.0500 USDT |
0.0484 USDT |
| 2018-11-20 |
0.0473 USDT |
10,906,120.9398 ADA |
0.0530 USDT |
0.0427 USDT |
0.0534 USDT |
0.0460 USDT |
| 2018-11-19 |
0.0545 USDT |
7,186,548.2421 ADA |
0.0619 USDT |
0.0518 USDT |
0.0619 USDT |
0.0532 USDT |