Identifier on Bittrex: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-07 |
0.4046 USDT |
226,070.2005 ADA |
0.4018 USDT |
0.3980 USDT |
0.4149 USDT |
0.4149 USDT |
| 2022-11-06 |
0.4153 USDT |
219,191.4613 ADA |
0.4255 USDT |
0.4031 USDT |
0.4304 USDT |
0.4031 USDT |
| 2022-11-05 |
0.4298 USDT |
408,765.3778 ADA |
0.4212 USDT |
0.4212 USDT |
0.4371 USDT |
0.4253 USDT |
| 2022-11-04 |
0.4107 USDT |
265,269.7527 ADA |
0.3885 USDT |
0.3885 USDT |
0.4261 USDT |
0.4228 USDT |
| 2022-11-03 |
0.3938 USDT |
36,662.3105 ADA |
0.3853 USDT |
0.3844 USDT |
0.3986 USDT |
0.3955 USDT |
| 2022-11-02 |
0.3946 USDT |
496,934.4071 ADA |
0.3988 USDT |
0.3803 USDT |
0.4090 USDT |
0.3849 USDT |
| 2022-11-01 |
0.4082 USDT |
110,870.8934 ADA |
0.4052 USDT |
0.3987 USDT |
0.4151 USDT |
0.4011 USDT |
| 2022-10-31 |
0.4062 USDT |
135,290.1053 ADA |
0.4066 USDT |
0.3982 USDT |
0.4162 USDT |
0.4059 USDT |
| 2022-10-30 |
0.4083 USDT |
102,763.8475 ADA |
0.4196 USDT |
0.3985 USDT |
0.4221 USDT |
0.4031 USDT |
| 2022-10-29 |
0.4173 USDT |
155,396.6208 ADA |
0.4032 USDT |
0.4018 USDT |
0.4403 USDT |
0.4207 USDT |
| 2022-10-28 |
0.3908 USDT |
112,582.8258 ADA |
0.3868 USDT |
0.3782 USDT |
0.4070 USDT |
0.4041 USDT |
| 2022-10-27 |
0.3987 USDT |
433,068.9931 ADA |
0.4061 USDT |
0.3887 USDT |
0.4191 USDT |
0.3914 USDT |
| 2022-10-26 |
0.4035 USDT |
219,224.5956 ADA |
0.4026 USDT |
0.3947 USDT |
0.4116 USDT |
0.4037 USDT |
| 2022-10-25 |
0.3953 USDT |
189,201.0053 ADA |
0.3627 USDT |
0.3578 USDT |
0.4170 USDT |
0.4158 USDT |
| 2022-10-24 |
0.3605 USDT |
80,725.3000 ADA |
0.3624 USDT |
0.3538 USDT |
0.3647 USDT |
0.3600 USDT |
| 2022-10-23 |
0.3499 USDT |
100,901.4484 ADA |
0.3528 USDT |
0.3460 USDT |
0.3571 USDT |
0.3555 USDT |
| 2022-10-22 |
0.3506 USDT |
181,098.3204 ADA |
0.3493 USDT |
0.3432 USDT |
0.3538 USDT |
0.3517 USDT |
| 2022-10-21 |
0.3401 USDT |
166,662.7620 ADA |
0.3350 USDT |
0.3300 USDT |
0.3496 USDT |
0.3482 USDT |
| 2022-10-20 |
0.3524 USDT |
956,125.8958 ADA |
0.3488 USDT |
0.3361 USDT |
0.3555 USDT |
0.3393 USDT |
| 2022-10-19 |
0.3572 USDT |
95,777.7281 ADA |
0.3621 USDT |
0.3530 USDT |
0.3621 USDT |
0.3569 USDT |
| 2022-10-18 |
0.3674 USDT |
115,055.9076 ADA |
0.3733 USDT |
0.3588 USDT |
0.3733 USDT |
0.3621 USDT |
| 2022-10-17 |
0.3706 USDT |
92,146.5420 ADA |
0.3717 USDT |
0.3672 USDT |
0.3755 USDT |
0.3701 USDT |
| 2022-10-16 |
0.3678 USDT |
76,066.1024 ADA |
0.3641 USDT |
0.3641 USDT |
0.3737 USDT |
0.3737 USDT |
| 2022-10-15 |
0.3662 USDT |
95,250.2451 ADA |
0.3675 USDT |
0.3622 USDT |
0.3694 USDT |
0.3622 USDT |
| 2022-10-14 |
0.3828 USDT |
103,855.3692 ADA |
0.3778 USDT |
0.3663 USDT |
0.3887 USDT |
0.3663 USDT |
| 2022-10-13 |
0.3626 USDT |
726,269.6711 ADA |
0.3815 USDT |
0.3500 USDT |
0.3815 USDT |
0.3801 USDT |
| 2022-10-12 |
0.3858 USDT |
214,702.4500 ADA |
0.3911 USDT |
0.3767 USDT |
0.3948 USDT |
0.3809 USDT |
| 2022-10-11 |
0.3952 USDT |
180,185.1568 ADA |
0.4010 USDT |
0.3843 USDT |
0.4012 USDT |
0.4002 USDT |
| 2022-10-10 |
0.4178 USDT |
54,806.6681 ADA |
0.4242 USDT |
0.4124 USDT |
0.4262 USDT |
0.4148 USDT |
| 2022-10-09 |
0.4221 USDT |
84,466.4330 ADA |
0.4213 USDT |
0.4190 USDT |
0.4236 USDT |
0.4236 USDT |
| 2022-10-08 |
0.4255 USDT |
97,352.6132 ADA |
0.4236 USDT |
0.4228 USDT |
0.4268 USDT |
0.4228 USDT |
| 2022-10-07 |
0.4246 USDT |
84,398.2307 ADA |
0.4271 USDT |
0.4221 USDT |
0.4281 USDT |
0.4234 USDT |
| 2022-10-06 |
0.4330 USDT |
115,775.2188 ADA |
0.4314 USDT |
0.4274 USDT |
0.4365 USDT |
0.4289 USDT |
| 2022-10-05 |
0.4300 USDT |
46,012.9211 ADA |
0.4338 USDT |
0.4241 USDT |
0.4338 USDT |
0.4301 USDT |
| 2022-10-04 |
0.4302 USDT |
102,876.6243 ADA |
0.4286 USDT |
0.4251 USDT |
0.4367 USDT |
0.4362 USDT |
| 2022-10-03 |
0.4239 USDT |
71,158.2525 ADA |
0.4194 USDT |
0.4164 USDT |
0.4280 USDT |
0.4274 USDT |
| 2022-10-02 |
0.4232 USDT |
89,417.4434 ADA |
0.4302 USDT |
0.4200 USDT |
0.4323 USDT |
0.4283 USDT |
| 2022-10-01 |
0.4322 USDT |
76,105.6251 ADA |
0.4363 USDT |
0.4277 USDT |
0.4363 USDT |
0.4297 USDT |
| 2022-09-30 |
0.4359 USDT |
68,348.2635 ADA |
0.4364 USDT |
0.4295 USDT |
0.4410 USDT |
0.4353 USDT |
| 2022-09-29 |
0.4325 USDT |
160,996.1316 ADA |
0.4360 USDT |
0.4280 USDT |
0.4387 USDT |
0.4336 USDT |
| 2022-09-28 |
0.4325 USDT |
203,430.3231 ADA |
0.4423 USDT |
0.4253 USDT |
0.4423 USDT |
0.4398 USDT |
| 2022-09-27 |
0.4532 USDT |
379,402.6511 ADA |
0.4480 USDT |
0.4379 USDT |
0.4628 USDT |
0.4403 USDT |
| 2022-09-26 |
0.4445 USDT |
140,394.9097 ADA |
0.4447 USDT |
0.4367 USDT |
0.4501 USDT |
0.4437 USDT |
| 2022-09-25 |
0.4566 USDT |
56,623.5142 ADA |
0.4549 USDT |
0.4489 USDT |
0.4626 USDT |
0.4489 USDT |
| 2022-09-24 |
0.4617 USDT |
280,050.4579 ADA |
0.4627 USDT |
0.4501 USDT |
0.4684 USDT |
0.4501 USDT |
| 2022-09-23 |
0.4606 USDT |
190,004.3184 ADA |
0.4600 USDT |
0.4468 USDT |
0.4823 USDT |
0.4651 USDT |
| 2022-09-22 |
0.4528 USDT |
270,305.7346 ADA |
0.4412 USDT |
0.4342 USDT |
0.4651 USDT |
0.4589 USDT |
| 2022-09-21 |
0.4462 USDT |
349,484.2547 ADA |
0.4430 USDT |
0.4286 USDT |
0.4630 USDT |
0.4378 USDT |
| 2022-09-20 |
0.4474 USDT |
257,715.7870 ADA |
0.4529 USDT |
0.4382 USDT |
0.4542 USDT |
0.4428 USDT |
| 2022-09-19 |
0.4446 USDT |
507,856.1427 ADA |
0.4479 USDT |
0.4334 USDT |
0.4523 USDT |
0.4454 USDT |