Identifier on Bittrex: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-26 |
0.3601 USDT |
12,363.7125 ADA |
0.3570 USDT |
0.3559 USDT |
0.3655 USDT |
0.3640 USDT |
| 2023-05-25 |
0.3571 USDT |
188,905.8613 ADA |
0.3616 USDT |
0.3550 USDT |
0.3622 USDT |
0.3569 USDT |
| 2023-05-24 |
0.3632 USDT |
14,439.7614 ADA |
0.3681 USDT |
0.3616 USDT |
0.3750 USDT |
0.3620 USDT |
| 2023-05-23 |
0.3709 USDT |
16,004.6310 ADA |
0.3699 USDT |
0.3687 USDT |
0.3750 USDT |
0.3750 USDT |
| 2023-05-22 |
0.3626 USDT |
19,308.2441 ADA |
0.3580 USDT |
0.3580 USDT |
0.3727 USDT |
0.3673 USDT |
| 2023-05-21 |
0.3614 USDT |
8,609.6551 ADA |
0.3649 USDT |
0.3580 USDT |
0.3653 USDT |
0.3611 USDT |
| 2023-05-20 |
0.3648 USDT |
84,568.9342 ADA |
0.3653 USDT |
0.3632 USDT |
0.3765 USDT |
0.3648 USDT |
| 2023-05-19 |
0.3700 USDT |
4,005.0121 ADA |
0.3712 USDT |
0.3673 USDT |
0.3800 USDT |
0.3673 USDT |
| 2023-05-18 |
0.3769 USDT |
25,619.6184 ADA |
0.3753 USDT |
0.3663 USDT |
0.3800 USDT |
0.3736 USDT |
| 2023-05-17 |
0.3751 USDT |
30,460.1267 ADA |
0.3719 USDT |
0.3650 USDT |
0.3795 USDT |
0.3757 USDT |
| 2023-05-16 |
0.3665 USDT |
6,295.5909 ADA |
0.3643 USDT |
0.3643 USDT |
0.3684 USDT |
0.3668 USDT |
| 2023-05-15 |
0.3711 USDT |
7,783.4734 ADA |
0.3675 USDT |
0.3603 USDT |
0.3775 USDT |
0.3703 USDT |
| 2023-05-14 |
0.3691 USDT |
17,230.3171 ADA |
0.3662 USDT |
0.3655 USDT |
0.3775 USDT |
0.3775 USDT |
| 2023-05-13 |
0.3657 USDT |
65,725.7727 ADA |
0.3707 USDT |
0.3627 USDT |
0.3707 USDT |
0.3657 USDT |
| 2023-05-12 |
0.3606 USDT |
50,914.8647 ADA |
0.3602 USDT |
0.3538 USDT |
0.3679 USDT |
0.3679 USDT |
| 2023-05-11 |
0.3569 USDT |
112,614.6577 ADA |
0.3677 USDT |
0.3505 USDT |
0.3683 USDT |
0.3583 USDT |
| 2023-05-10 |
0.3669 USDT |
128,590.4075 ADA |
0.3640 USDT |
0.3558 USDT |
0.3850 USDT |
0.3702 USDT |
| 2023-05-09 |
0.3629 USDT |
293,968.5810 ADA |
0.3660 USDT |
0.3582 USDT |
0.3851 USDT |
0.3637 USDT |
| 2023-05-08 |
0.3662 USDT |
166,268.3536 ADA |
0.3758 USDT |
0.3571 USDT |
0.3782 USDT |
0.3621 USDT |
| 2023-05-07 |
0.3809 USDT |
18,619.0256 ADA |
0.3807 USDT |
0.3781 USDT |
0.3835 USDT |
0.3798 USDT |
| 2023-05-06 |
0.3824 USDT |
83,942.9891 ADA |
0.3964 USDT |
0.3760 USDT |
0.3964 USDT |
0.3798 USDT |
| 2023-05-05 |
0.3901 USDT |
12,542.1380 ADA |
0.3904 USDT |
0.3845 USDT |
0.3985 USDT |
0.3919 USDT |
| 2023-05-04 |
0.3887 USDT |
36,286.6458 ADA |
0.3916 USDT |
0.3801 USDT |
0.3960 USDT |
0.3874 USDT |
| 2023-05-03 |
0.3861 USDT |
67,366.7980 ADA |
0.3880 USDT |
0.3792 USDT |
0.3903 USDT |
0.3903 USDT |
| 2023-05-02 |
0.3876 USDT |
131,431.5323 ADA |
0.3869 USDT |
0.3795 USDT |
0.3942 USDT |
0.3916 USDT |
| 2023-05-01 |
0.3915 USDT |
223,809.6774 ADA |
0.3981 USDT |
0.3812 USDT |
0.3981 USDT |
0.3852 USDT |
| 2023-04-30 |
0.4048 USDT |
66,696.7312 ADA |
0.4008 USDT |
0.3967 USDT |
0.4112 USDT |
0.3967 USDT |
| 2023-04-29 |
0.4041 USDT |
99,754.6721 ADA |
0.4038 USDT |
0.4010 USDT |
0.4070 USDT |
0.4015 USDT |
| 2023-04-28 |
0.4061 USDT |
163,422.9859 ADA |
0.4065 USDT |
0.3944 USDT |
0.4112 USDT |
0.4026 USDT |
| 2023-04-27 |
0.4037 USDT |
189,510.4227 ADA |
0.4049 USDT |
0.4030 USDT |
0.4170 USDT |
0.4083 USDT |
| 2023-04-26 |
0.4059 USDT |
81,376.5150 ADA |
0.3945 USDT |
0.3807 USDT |
0.4170 USDT |
0.3918 USDT |
| 2023-04-25 |
0.3797 USDT |
50,543.8153 ADA |
0.3822 USDT |
0.3778 USDT |
0.3822 USDT |
0.3797 USDT |
| 2023-04-24 |
0.3900 USDT |
17,485.6222 ADA |
0.3867 USDT |
0.3841 USDT |
0.3942 USDT |
0.3928 USDT |
| 2023-04-23 |
0.3878 USDT |
20,309.6604 ADA |
0.3955 USDT |
0.3819 USDT |
0.3955 USDT |
0.3837 USDT |
| 2023-04-22 |
0.3863 USDT |
53,907.9655 ADA |
0.3836 USDT |
0.3774 USDT |
0.3979 USDT |
0.3957 USDT |
| 2023-04-21 |
0.3899 USDT |
65,955.2697 ADA |
0.4024 USDT |
0.3787 USDT |
0.4064 USDT |
0.3819 USDT |
| 2023-04-20 |
0.4099 USDT |
91,343.9365 ADA |
0.4169 USDT |
0.3950 USDT |
0.4218 USDT |
0.4022 USDT |
| 2023-04-19 |
0.4200 USDT |
144,666.3714 ADA |
0.4417 USDT |
0.4119 USDT |
0.4417 USDT |
0.4177 USDT |
| 2023-04-18 |
0.4420 USDT |
89,219.8781 ADA |
0.4335 USDT |
0.4287 USDT |
0.4472 USDT |
0.4403 USDT |
| 2023-04-17 |
0.4385 USDT |
73,343.5332 ADA |
0.4515 USDT |
0.4326 USDT |
0.4537 USDT |
0.4345 USDT |
| 2023-04-16 |
0.4503 USDT |
150,335.8920 ADA |
0.4521 USDT |
0.4433 USDT |
0.4591 USDT |
0.4530 USDT |
| 2023-04-15 |
0.4503 USDT |
72,189.4074 ADA |
0.4355 USDT |
0.4317 USDT |
0.4609 USDT |
0.4489 USDT |
| 2023-04-14 |
0.4346 USDT |
347,307.0110 ADA |
0.4235 USDT |
0.4195 USDT |
0.4470 USDT |
0.4374 USDT |
| 2023-04-13 |
0.4150 USDT |
248,433.8764 ADA |
0.4032 USDT |
0.4006 USDT |
0.4281 USDT |
0.4240 USDT |
| 2023-04-12 |
0.3971 USDT |
219,899.7187 ADA |
0.4027 USDT |
0.3883 USDT |
0.4042 USDT |
0.4027 USDT |
| 2023-04-11 |
0.4026 USDT |
368,409.1667 ADA |
0.3951 USDT |
0.3938 USDT |
0.4120 USDT |
0.4006 USDT |
| 2023-04-10 |
0.3877 USDT |
96,217.6879 ADA |
0.3899 USDT |
0.3839 USDT |
0.3922 USDT |
0.3891 USDT |
| 2023-04-09 |
0.3885 USDT |
211,599.3116 ADA |
0.3842 USDT |
0.3779 USDT |
0.3922 USDT |
0.3885 USDT |
| 2023-04-08 |
0.3843 USDT |
142,121.9679 ADA |
0.3801 USDT |
0.3741 USDT |
0.3900 USDT |
0.3821 USDT |
| 2023-04-07 |
0.3802 USDT |
412,962.2717 ADA |
0.3845 USDT |
0.3718 USDT |
0.3874 USDT |
0.3816 USDT |