Identifier on HitBTC: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-24 |
0.0836 USDT |
147,022,884.0000 ADA |
0.0827 USDT |
0.0800 USDT |
0.0870 USDT |
0.0825 USDT |
| 2020-06-23 |
0.0827 USDT |
111,366,853.0000 ADA |
0.0834 USDT |
0.0814 USDT |
0.0844 USDT |
0.0827 USDT |
| 2020-06-22 |
0.0811 USDT |
91,433,347.0000 ADA |
0.0784 USDT |
0.0784 USDT |
0.0839 USDT |
0.0835 USDT |
| 2020-06-21 |
0.0796 USDT |
89,003,958.0000 ADA |
0.0795 USDT |
0.0756 USDT |
0.0809 USDT |
0.0784 USDT |
| 2020-06-20 |
0.0790 USDT |
104,107,620.0000 ADA |
0.0799 USDT |
0.0770 USDT |
0.0802 USDT |
0.0795 USDT |
| 2020-06-19 |
0.0803 USDT |
117,364,609.0000 ADA |
0.0817 USDT |
0.0785 USDT |
0.0819 USDT |
0.0799 USDT |
| 2020-06-18 |
0.0821 USDT |
156,472,084.0000 ADA |
0.0834 USDT |
0.0801 USDT |
0.0844 USDT |
0.0819 USDT |
| 2020-06-17 |
0.0806 USDT |
137,127,904.0000 ADA |
0.0794 USDT |
0.0773 USDT |
0.0838 USDT |
0.0834 USDT |
| 2020-06-16 |
0.0784 USDT |
189,635,089.0000 ADA |
0.0783 USDT |
0.0766 USDT |
0.0797 USDT |
0.0793 USDT |
| 2020-06-15 |
0.0738 USDT |
147,574,413.0000 ADA |
0.0762 USDT |
0.0695 USDT |
0.0798 USDT |
0.0783 USDT |
| 2020-06-14 |
0.0775 USDT |
63,070,435.0000 ADA |
0.0790 USDT |
0.0757 USDT |
0.0791 USDT |
0.0763 USDT |
| 2020-06-13 |
0.0783 USDT |
126,510,847.0000 ADA |
0.0795 USDT |
0.0773 USDT |
0.0796 USDT |
0.0790 USDT |
| 2020-06-12 |
0.0786 USDT |
145,965,225.0000 ADA |
0.0753 USDT |
0.0751 USDT |
0.0807 USDT |
0.0795 USDT |
| 2020-06-11 |
0.0807 USDT |
178,476,311.0000 ADA |
0.0835 USDT |
0.0741 USDT |
0.0850 USDT |
0.0751 USDT |
| 2020-06-10 |
0.0818 USDT |
141,766,730.0000 ADA |
0.0830 USDT |
0.0795 USDT |
0.0838 USDT |
0.0835 USDT |
| 2020-06-09 |
0.0848 USDT |
70,120,516.0000 ADA |
0.0864 USDT |
0.0830 USDT |
0.0867 USDT |
0.0830 USDT |
| 2020-06-08 |
0.0858 USDT |
119,046,676.0000 ADA |
0.0865 USDT |
0.0847 USDT |
0.0869 USDT |
0.0864 USDT |
| 2020-06-07 |
0.0859 USDT |
134,850,877.0000 ADA |
0.0861 USDT |
0.0826 USDT |
0.0886 USDT |
0.0865 USDT |
| 2020-06-06 |
0.0860 USDT |
116,295,564.0000 ADA |
0.0851 USDT |
0.0848 USDT |
0.0872 USDT |
0.0862 USDT |
| 2020-06-05 |
0.0869 USDT |
262,162,724.0000 ADA |
0.0888 USDT |
0.0840 USDT |
0.0891 USDT |
0.0852 USDT |
| 2020-06-04 |
0.0875 USDT |
325,644,033.0000 ADA |
0.0854 USDT |
0.0840 USDT |
0.0901 USDT |
0.0889 USDT |
| 2020-06-03 |
0.0821 USDT |
300,765,143.0000 ADA |
0.0787 USDT |
0.0771 USDT |
0.0860 USDT |
0.0853 USDT |
| 2020-06-02 |
0.0798 USDT |
304,871,331.0000 ADA |
0.0810 USDT |
0.0721 USDT |
0.0824 USDT |
0.0787 USDT |
| 2020-06-01 |
0.0790 USDT |
360,095,490.0000 ADA |
0.0741 USDT |
0.0736 USDT |
0.0831 USDT |
0.0809 USDT |
| 2020-05-31 |
0.0797 USDT |
337,605,908.0000 ADA |
0.0768 USDT |
0.0723 USDT |
0.0865 USDT |
0.0740 USDT |
| 2020-05-30 |
0.0699 USDT |
204,416,306.0000 ADA |
0.0648 USDT |
0.0638 USDT |
0.0775 USDT |
0.0769 USDT |
| 2020-05-29 |
0.0645 USDT |
155,430,042.0000 ADA |
0.0649 USDT |
0.0627 USDT |
0.0664 USDT |
0.0647 USDT |
| 2020-05-28 |
0.0593 USDT |
107,697,235.0000 ADA |
0.0551 USDT |
0.0549 USDT |
0.0675 USDT |
0.0650 USDT |
| 2020-05-27 |
0.0548 USDT |
66,657,414.0000 ADA |
0.0537 USDT |
0.0530 USDT |
0.0559 USDT |
0.0551 USDT |
| 2020-05-26 |
0.0532 USDT |
81,239,641.0000 ADA |
0.0539 USDT |
0.0520 USDT |
0.0541 USDT |
0.0535 USDT |
| 2020-05-25 |
0.0528 USDT |
86,949,956.0000 ADA |
0.0512 USDT |
0.0510 USDT |
0.0543 USDT |
0.0539 USDT |
| 2020-05-24 |
0.0546 USDT |
62,457,033.0000 ADA |
0.0549 USDT |
0.0512 USDT |
0.0561 USDT |
0.0512 USDT |
| 2020-05-23 |
0.0553 USDT |
77,974,729.0000 ADA |
0.0557 USDT |
0.0543 USDT |
0.0564 USDT |
0.0549 USDT |
| 2020-05-22 |
0.0539 USDT |
114,064,076.0000 ADA |
0.0522 USDT |
0.0514 USDT |
0.0570 USDT |
0.0557 USDT |
| 2020-05-21 |
0.0544 USDT |
121,935,925.0000 ADA |
0.0569 USDT |
0.0504 USDT |
0.0576 USDT |
0.0521 USDT |
| 2020-05-20 |
0.0562 USDT |
79,826,988.0000 ADA |
0.0568 USDT |
0.0540 USDT |
0.0575 USDT |
0.0569 USDT |
| 2020-05-19 |
0.0541 USDT |
103,450,694.0000 ADA |
0.0544 USDT |
0.0526 USDT |
0.0570 USDT |
0.0568 USDT |
| 2020-05-18 |
0.0537 USDT |
82,134,448.0000 ADA |
0.0513 USDT |
0.0511 USDT |
0.0549 USDT |
0.0544 USDT |
| 2020-05-17 |
0.0514 USDT |
65,168,278.0000 ADA |
0.0511 USDT |
0.0509 USDT |
0.0522 USDT |
0.0513 USDT |
| 2020-05-16 |
0.0508 USDT |
72,420,937.0000 ADA |
0.0501 USDT |
0.0499 USDT |
0.0514 USDT |
0.0511 USDT |
| 2020-05-15 |
0.0508 USDT |
79,979,377.0000 ADA |
0.0511 USDT |
0.0496 USDT |
0.0520 USDT |
0.0502 USDT |
| 2020-05-14 |
0.0513 USDT |
66,834,009.0000 ADA |
0.0516 USDT |
0.0504 USDT |
0.0520 USDT |
0.0511 USDT |
| 2020-05-13 |
0.0507 USDT |
87,340,489.0000 ADA |
0.0503 USDT |
0.0496 USDT |
0.0523 USDT |
0.0516 USDT |
| 2020-05-12 |
0.0503 USDT |
113,485,311.0000 ADA |
0.0477 USDT |
0.0477 USDT |
0.0511 USDT |
0.0505 USDT |
| 2020-05-11 |
0.0474 USDT |
213,812,518.0000 ADA |
0.0475 USDT |
0.0448 USDT |
0.0500 USDT |
0.0478 USDT |
| 2020-05-10 |
0.0469 USDT |
153,150,036.0000 ADA |
0.0515 USDT |
0.0427 USDT |
0.0516 USDT |
0.0476 USDT |
| 2020-05-09 |
0.0523 USDT |
92,655,120.0000 ADA |
0.0520 USDT |
0.0512 USDT |
0.0531 USDT |
0.0515 USDT |
| 2020-05-08 |
0.0521 USDT |
96,707,678.0000 ADA |
0.0512 USDT |
0.0509 USDT |
0.0537 USDT |
0.0520 USDT |
| 2020-05-07 |
0.0500 USDT |
70,717,034.0000 ADA |
0.0488 USDT |
0.0483 USDT |
0.0515 USDT |
0.0512 USDT |
| 2020-05-06 |
0.0500 USDT |
61,635,739.0000 ADA |
0.0494 USDT |
0.0487 USDT |
0.0511 USDT |
0.0489 USDT |