Identifier on HitBTC: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-05 |
0.2101 USDT |
99,800.0000 ADA |
0.2141 USDT |
0.2030 USDT |
0.2204 USDT |
0.2180 USDT |
| 2018-06-04 |
0.2155 USDT |
259,100.0000 ADA |
0.2247 USDT |
0.2076 USDT |
0.2288 USDT |
0.2125 USDT |
| 2018-06-03 |
0.2259 USDT |
487,100.0000 ADA |
0.2257 USDT |
0.2214 USDT |
0.2360 USDT |
0.2266 USDT |
| 2018-06-02 |
0.2254 USDT |
245,500.0000 ADA |
0.2201 USDT |
0.2171 USDT |
0.2292 USDT |
0.2259 USDT |
| 2018-06-01 |
0.2198 USDT |
175,500.0000 ADA |
0.2237 USDT |
0.2134 USDT |
0.2276 USDT |
0.2226 USDT |
| 2018-05-31 |
0.2253 USDT |
612,600.0000 ADA |
0.2104 USDT |
0.2050 USDT |
0.2334 USDT |
0.2252 USDT |
| 2018-05-30 |
0.2059 USDT |
299,400.0000 ADA |
0.2024 USDT |
0.1979 USDT |
0.2189 USDT |
0.2094 USDT |
| 2018-05-29 |
0.1978 USDT |
437,100.0000 ADA |
0.1749 USDT |
0.1730 USDT |
0.2090 USDT |
0.2020 USDT |
| 2018-05-28 |
0.1816 USDT |
212,300.0000 ADA |
0.1969 USDT |
0.1730 USDT |
0.1969 USDT |
0.1730 USDT |
| 2018-05-27 |
0.1939 USDT |
104,500.0000 ADA |
0.1956 USDT |
0.1906 USDT |
0.2021 USDT |
0.1947 USDT |
| 2018-05-26 |
0.2032 USDT |
225,100.0000 ADA |
0.2015 USDT |
0.1951 USDT |
0.2066 USDT |
0.1963 USDT |
| 2018-05-25 |
0.2013 USDT |
76,200.0000 ADA |
0.2084 USDT |
0.1950 USDT |
0.2143 USDT |
0.1981 USDT |
| 2018-05-24 |
0.2011 USDT |
404,800.0000 ADA |
0.2040 USDT |
0.1848 USDT |
0.2113 USDT |
0.2067 USDT |
| 2018-05-23 |
0.2095 USDT |
390,200.0000 ADA |
0.2226 USDT |
0.1966 USDT |
0.2238 USDT |
0.2009 USDT |
| 2018-05-22 |
0.2351 USDT |
94,000.0000 ADA |
0.2465 USDT |
0.2190 USDT |
0.2466 USDT |
0.2210 USDT |
| 2018-05-21 |
0.2517 USDT |
107,000.0000 ADA |
0.2523 USDT |
0.2439 USDT |
0.2589 USDT |
0.2462 USDT |
| 2018-05-20 |
0.2499 USDT |
98,500.0000 ADA |
0.2400 USDT |
0.2400 USDT |
0.2594 USDT |
0.2546 USDT |
| 2018-05-19 |
0.2424 USDT |
77,800.0000 ADA |
0.2451 USDT |
0.2389 USDT |
0.2467 USDT |
0.2417 USDT |
| 2018-05-18 |
0.2386 USDT |
94,800.0000 ADA |
0.2379 USDT |
0.2300 USDT |
0.2452 USDT |
0.2445 USDT |
| 2018-05-17 |
0.2477 USDT |
125,600.0000 ADA |
0.2550 USDT |
0.2400 USDT |
0.2601 USDT |
0.2400 USDT |
| 2018-05-16 |
0.2450 USDT |
158,000.0000 ADA |
0.2551 USDT |
0.2400 USDT |
0.2551 USDT |
0.2492 USDT |
| 2018-05-15 |
0.2642 USDT |
63,500.0000 ADA |
0.2644 USDT |
0.2530 USDT |
0.2743 USDT |
0.2579 USDT |
| 2018-05-14 |
0.2681 USDT |
294,100.0000 ADA |
0.2793 USDT |
0.2552 USDT |
0.2793 USDT |
0.2685 USDT |
| 2018-05-13 |
0.2761 USDT |
197,400.0000 ADA |
0.2691 USDT |
0.2591 USDT |
0.2837 USDT |
0.2794 USDT |
| 2018-05-12 |
0.2592 USDT |
213,300.0000 ADA |
0.2590 USDT |
0.2357 USDT |
0.2820 USDT |
0.2690 USDT |
| 2018-05-11 |
0.2660 USDT |
611,200.0000 ADA |
0.2920 USDT |
0.2538 USDT |
0.2948 USDT |
0.2597 USDT |
| 2018-05-10 |
0.3110 USDT |
260,100.0000 ADA |
0.3200 USDT |
0.2921 USDT |
0.3237 USDT |
0.2921 USDT |
| 2018-05-09 |
0.3113 USDT |
163,600.0000 ADA |
0.3188 USDT |
0.2981 USDT |
0.3267 USDT |
0.3204 USDT |
| 2018-05-08 |
0.3299 USDT |
143,600.0000 ADA |
0.3303 USDT |
0.3157 USDT |
0.3470 USDT |
0.3260 USDT |
| 2018-05-07 |
0.3268 USDT |
304,000.0000 ADA |
0.3454 USDT |
0.3130 USDT |
0.3454 USDT |
0.3256 USDT |
| 2018-05-06 |
0.3486 USDT |
228,500.0000 ADA |
0.3706 USDT |
0.3392 USDT |
0.3712 USDT |
0.3472 USDT |
| 2018-05-05 |
0.3689 USDT |
92,200.0000 ADA |
0.3600 USDT |
0.3583 USDT |
0.3783 USDT |
0.3770 USDT |
| 2018-05-04 |
0.3645 USDT |
373,600.0000 ADA |
0.3660 USDT |
0.3484 USDT |
0.3722 USDT |
0.3600 USDT |
| 2018-05-03 |
0.3800 USDT |
294,500.0000 ADA |
0.3890 USDT |
0.3567 USDT |
0.3990 USDT |
0.3695 USDT |
| 2018-05-02 |
0.3758 USDT |
149,200.0000 ADA |
0.3737 USDT |
0.3578 USDT |
0.3890 USDT |
0.3890 USDT |
| 2018-05-01 |
0.3478 USDT |
505,900.0000 ADA |
0.3563 USDT |
0.3300 USDT |
0.3770 USDT |
0.3738 USDT |
| 2018-04-30 |
0.3589 USDT |
241,100.0000 ADA |
0.3800 USDT |
0.3460 USDT |
0.3800 USDT |
0.3470 USDT |
| 2018-04-29 |
0.3712 USDT |
1,160,700.0000 ADA |
0.3671 USDT |
0.3461 USDT |
0.3900 USDT |
0.3800 USDT |
| 2018-04-28 |
0.3410 USDT |
470,200.0000 ADA |
0.2963 USDT |
0.2941 USDT |
0.3700 USDT |
0.3672 USDT |
| 2018-04-27 |
0.3028 USDT |
306,500.0000 ADA |
0.3087 USDT |
0.2900 USDT |
0.3160 USDT |
0.3000 USDT |
| 2018-04-26 |
0.2868 USDT |
232,200.0000 ADA |
0.2790 USDT |
0.2660 USDT |
0.3088 USDT |
0.3080 USDT |
| 2018-04-25 |
0.2917 USDT |
340,300.0000 ADA |
0.3208 USDT |
0.2700 USDT |
0.3284 USDT |
0.2790 USDT |
| 2018-04-24 |
0.3224 USDT |
392,400.0000 ADA |
0.2983 USDT |
0.2980 USDT |
0.3390 USDT |
0.3311 USDT |
| 2018-04-23 |
0.2972 USDT |
144,000.0000 ADA |
0.3007 USDT |
0.2899 USDT |
0.3065 USDT |
0.3000 USDT |
| 2018-04-22 |
0.3063 USDT |
204,600.0000 ADA |
0.2976 USDT |
0.2900 USDT |
0.3194 USDT |
0.2984 USDT |
| 2018-04-21 |
0.2968 USDT |
482,800.0000 ADA |
0.3244 USDT |
0.2730 USDT |
0.3244 USDT |
0.2961 USDT |
| 2018-04-20 |
0.3036 USDT |
330,400.0000 ADA |
0.2933 USDT |
0.2900 USDT |
0.3244 USDT |
0.3227 USDT |
| 2018-04-19 |
0.2896 USDT |
299,200.0000 ADA |
0.2808 USDT |
0.2799 USDT |
0.2980 USDT |
0.2927 USDT |
| 2018-04-18 |
0.2726 USDT |
312,600.0000 ADA |
0.2664 USDT |
0.2615 USDT |
0.2861 USDT |
0.2847 USDT |
| 2018-04-17 |
0.2671 USDT |
934,000.0000 ADA |
0.2630 USDT |
0.2532 USDT |
0.2823 USDT |
0.2650 USDT |