Identifier on Bittrex: ADA-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-07-15 |
0.3339 USDT |
46,500.9209 ADA |
0.3244 USDT |
0.3240 USDT |
0.3364 USDT |
0.3266 USDT |
2023-07-14 |
0.3558 USDT |
244,374.8322 ADA |
0.3574 USDT |
0.3181 USDT |
0.3773 USDT |
0.3242 USDT |
2023-07-13 |
0.3279 USDT |
253,776.3587 ADA |
0.2868 USDT |
0.2865 USDT |
0.3649 USDT |
0.3397 USDT |
2023-07-12 |
0.2929 USDT |
42,532.5213 ADA |
0.2939 USDT |
0.2855 USDT |
0.2945 USDT |
0.2855 USDT |
2023-07-11 |
0.2902 USDT |
25,519.2843 ADA |
0.2880 USDT |
0.2870 USDT |
0.2929 USDT |
0.2907 USDT |
2023-07-10 |
0.2811 USDT |
40,626.7122 ADA |
0.2832 USDT |
0.2800 USDT |
0.2900 USDT |
0.2900 USDT |
2023-07-09 |
0.2876 USDT |
13,489.6134 ADA |
0.2909 USDT |
0.2838 USDT |
0.2909 USDT |
0.2838 USDT |
2023-07-08 |
0.2857 USDT |
31,999.4217 ADA |
0.2844 USDT |
0.2823 USDT |
0.2912 USDT |
0.2877 USDT |
2023-07-07 |
0.2823 USDT |
71,948.9095 ADA |
0.2804 USDT |
0.2800 USDT |
0.2852 USDT |
0.2848 USDT |
2023-07-06 |
0.2806 USDT |
95,709.8921 ADA |
0.2830 USDT |
0.2775 USDT |
0.2924 USDT |
0.2822 USDT |
2023-07-05 |
0.2865 USDT |
112,560.0315 ADA |
0.2927 USDT |
0.2813 USDT |
0.2944 USDT |
0.2850 USDT |
2023-07-04 |
0.2952 USDT |
225,249.1378 ADA |
0.2967 USDT |
0.2905 USDT |
0.3006 USDT |
0.2950 USDT |
2023-07-03 |
0.2939 USDT |
55,433.5391 ADA |
0.2908 USDT |
0.2908 USDT |
0.2977 USDT |
0.2977 USDT |
2023-07-02 |
0.2888 USDT |
21,222.4246 ADA |
0.2900 USDT |
0.2878 USDT |
0.2911 USDT |
0.2895 USDT |
2023-07-01 |
0.2892 USDT |
11,046.3369 ADA |
0.2890 USDT |
0.2828 USDT |
0.2925 USDT |
0.2911 USDT |
2023-06-30 |
0.2835 USDT |
48,396.1690 ADA |
0.2762 USDT |
0.2682 USDT |
0.2984 USDT |
0.2880 USDT |
2023-06-29 |
0.2734 USDT |
16,789.1831 ADA |
0.2675 USDT |
0.2675 USDT |
0.2777 USDT |
0.2745 USDT |
2023-06-28 |
0.2738 USDT |
273,273.1391 ADA |
0.2844 USDT |
0.2618 USDT |
0.2844 USDT |
0.2693 USDT |
2023-06-27 |
0.2828 USDT |
4,718.4632 ADA |
0.2824 USDT |
0.2791 USDT |
0.2864 USDT |
0.2864 USDT |
2023-06-26 |
0.2816 USDT |
10,171.1711 ADA |
0.2898 USDT |
0.2774 USDT |
0.2898 USDT |
0.2774 USDT |
2023-06-25 |
0.2943 USDT |
22,760.1512 ADA |
0.2965 USDT |
0.2921 USDT |
0.3010 USDT |
0.2930 USDT |
2023-06-24 |
0.2944 USDT |
11,954.1407 ADA |
0.2952 USDT |
0.2883 USDT |
0.2965 USDT |
0.2934 USDT |
2023-06-23 |
0.2933 USDT |
24,765.8542 ADA |
0.2916 USDT |
0.2910 USDT |
0.3006 USDT |
0.2999 USDT |
2023-06-22 |
0.2941 USDT |
97,534.2574 ADA |
0.2900 USDT |
0.2879 USDT |
0.3041 USDT |
0.2927 USDT |
2023-06-21 |
0.2773 USDT |
52,520.7108 ADA |
0.2726 USDT |
0.2726 USDT |
0.2874 USDT |
0.2851 USDT |
2023-06-20 |
0.2577 USDT |
20,424.8709 ADA |
0.2645 USDT |
0.2530 USDT |
0.2682 USDT |
0.2682 USDT |
2023-06-19 |
0.2601 USDT |
15,045.3720 ADA |
0.2598 USDT |
0.2583 USDT |
0.2611 USDT |
0.2606 USDT |
2023-06-18 |
0.2663 USDT |
12,691.2866 ADA |
0.2664 USDT |
0.2654 USDT |
0.2684 USDT |
0.2654 USDT |
2023-06-17 |
0.2673 USDT |
27,393.8729 ADA |
0.2614 USDT |
0.2613 USDT |
0.2759 USDT |
0.2685 USDT |
2023-06-16 |
0.2602 USDT |
256,498.4126 ADA |
0.2641 USDT |
0.2572 USDT |
0.2668 USDT |
0.2635 USDT |
2023-06-15 |
0.2607 USDT |
75,737.9952 ADA |
0.2631 USDT |
0.2539 USDT |
0.2651 USDT |
0.2613 USDT |
2023-06-14 |
0.2664 USDT |
24,808.0672 ADA |
0.2760 USDT |
0.2574 USDT |
0.2800 USDT |
0.2619 USDT |
2023-06-13 |
0.2765 USDT |
45,052.9018 ADA |
0.2751 USDT |
0.2700 USDT |
0.2875 USDT |
0.2750 USDT |
2023-06-12 |
0.2859 USDT |
108,121.9730 ADA |
0.2774 USDT |
0.2673 USDT |
0.2906 USDT |
0.2749 USDT |
2023-06-11 |
0.2750 USDT |
107,694.6326 ADA |
0.2780 USDT |
0.2605 USDT |
0.2995 USDT |
0.2831 USDT |
2023-06-10 |
0.2610 USDT |
533,650.4683 ADA |
0.2916 USDT |
0.2311 USDT |
0.2916 USDT |
0.2832 USDT |
2023-06-09 |
0.3112 USDT |
58,546.8688 ADA |
0.3220 USDT |
0.2963 USDT |
0.3543 USDT |
0.2998 USDT |
2023-06-08 |
0.3239 USDT |
59,454.6194 ADA |
0.3233 USDT |
0.3188 USDT |
0.3485 USDT |
0.3248 USDT |
2023-06-07 |
0.3330 USDT |
108,230.3148 ADA |
0.3502 USDT |
0.3200 USDT |
0.3502 USDT |
0.3212 USDT |
2023-06-06 |
0.3452 USDT |
140,858.7539 ADA |
0.3509 USDT |
0.3338 USDT |
0.3555 USDT |
0.3528 USDT |
2023-06-05 |
0.3555 USDT |
69,041.1463 ADA |
0.3778 USDT |
0.3488 USDT |
0.3781 USDT |
0.3534 USDT |
2023-06-04 |
0.3801 USDT |
18,122.3766 ADA |
0.3761 USDT |
0.3761 USDT |
0.3829 USDT |
0.3820 USDT |
2023-06-03 |
0.3758 USDT |
13,037.9855 ADA |
0.3772 USDT |
0.3735 USDT |
0.3776 USDT |
0.3735 USDT |
2023-06-02 |
0.3763 USDT |
24,318.6036 ADA |
0.3652 USDT |
0.3624 USDT |
0.3808 USDT |
0.3776 USDT |
2023-06-01 |
0.3668 USDT |
153,915.3811 ADA |
0.3759 USDT |
0.3603 USDT |
0.3759 USDT |
0.3670 USDT |
2023-05-31 |
0.3749 USDT |
279,263.6491 ADA |
0.3794 USDT |
0.3710 USDT |
0.3849 USDT |
0.3751 USDT |
2023-05-30 |
0.3792 USDT |
12,833.4634 ADA |
0.3800 USDT |
0.3761 USDT |
0.3836 USDT |
0.3774 USDT |
2023-05-29 |
0.3797 USDT |
13,660.5542 ADA |
0.3849 USDT |
0.3764 USDT |
0.3849 USDT |
0.3782 USDT |
2023-05-28 |
0.3743 USDT |
30,364.0838 ADA |
0.3676 USDT |
0.3676 USDT |
0.3780 USDT |
0.3773 USDT |
2023-05-27 |
0.3638 USDT |
3,494.9622 ADA |
0.3619 USDT |
0.3619 USDT |
0.3660 USDT |
0.3632 USDT |