Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
1.0359 USD |
1,888,646.2790 ADA |
1.0018 USD |
0.9649 USD |
1.1006 USD |
0.9800 USD |
| 2025-01-20 |
1.0444 USD |
1,913,015.0636 ADA |
0.9860 USD |
0.9614 USD |
1.1006 USD |
1.0207 USD |
| 2025-01-19 |
1.0646 USD |
3,907,914.0751 ADA |
1.0984 USD |
0.9650 USD |
1.1495 USD |
0.9876 USD |
| 2025-01-18 |
1.0729 USD |
2,496,122.9465 ADA |
1.1337 USD |
1.0250 USD |
1.1469 USD |
1.0844 USD |
| 2025-01-17 |
1.1262 USD |
3,075,272.1231 ADA |
1.0930 USD |
1.0803 USD |
1.1666 USD |
1.1363 USD |
| 2025-01-16 |
1.0856 USD |
4,387,159.0018 ADA |
1.0757 USD |
1.0272 USD |
1.1450 USD |
1.0943 USD |
| 2025-01-15 |
1.0455 USD |
5,035,184.7042 ADA |
1.0010 USD |
0.9889 USD |
1.0886 USD |
1.0828 USD |
| 2025-01-14 |
0.9784 USD |
2,092,582.6739 ADA |
0.9456 USD |
0.9388 USD |
1.0086 USD |
0.9980 USD |
| 2025-01-13 |
0.9206 USD |
1,497,046.6375 ADA |
0.9649 USD |
0.8751 USD |
0.9919 USD |
0.9454 USD |
| 2025-01-12 |
0.9955 USD |
1,429,091.8093 ADA |
0.9948 USD |
0.9621 USD |
1.0352 USD |
0.9639 USD |
| 2025-01-11 |
0.9470 USD |
2,157,859.3806 ADA |
0.9308 USD |
0.9143 USD |
1.0163 USD |
0.9957 USD |
| 2025-01-10 |
0.9490 USD |
2,710,838.8136 ADA |
0.9105 USD |
0.9057 USD |
0.9739 USD |
0.9306 USD |
| 2025-01-09 |
0.9148 USD |
1,925,884.1447 ADA |
0.9430 USD |
0.8795 USD |
0.9589 USD |
0.9079 USD |
| 2025-01-08 |
0.9765 USD |
5,259,093.1779 ADA |
0.9901 USD |
0.9107 USD |
1.0240 USD |
0.9470 USD |
| 2025-01-07 |
1.0464 USD |
3,234,660.5793 ADA |
1.0895 USD |
0.9870 USD |
1.1512 USD |
0.9992 USD |
| 2025-01-06 |
1.0944 USD |
1,651,498.3194 ADA |
1.0924 USD |
1.0621 USD |
1.1477 USD |
1.0990 USD |
| 2025-01-05 |
1.0828 USD |
1,006,553.7969 ADA |
1.0702 USD |
1.0520 USD |
1.1109 USD |
1.0827 USD |
| 2025-01-04 |
1.0757 USD |
702,437.7732 ADA |
1.0934 USD |
1.0561 USD |
1.1144 USD |
1.0713 USD |
| 2025-01-03 |
1.0666 USD |
5,855,041.1699 ADA |
0.9605 USD |
0.9567 USD |
1.1226 USD |
1.0969 USD |
| 2025-01-02 |
0.9509 USD |
2,147,050.9433 ADA |
0.9264 USD |
0.9139 USD |
0.9802 USD |
0.9639 USD |
| 2025-01-01 |
0.9049 USD |
1,125,781.5238 ADA |
0.8435 USD |
0.8366 USD |
0.9312 USD |
0.9175 USD |
| 2024-12-31 |
0.8536 USD |
306,862.9150 ADA |
0.8594 USD |
0.8396 USD |
0.8760 USD |
0.8438 USD |
| 2024-12-30 |
0.8612 USD |
448,939.8469 ADA |
0.8602 USD |
0.8295 USD |
0.8971 USD |
0.8570 USD |
| 2024-12-29 |
0.8797 USD |
341,457.1310 ADA |
0.8882 USD |
0.8493 USD |
0.9108 USD |
0.8528 USD |
| 2024-12-28 |
0.8780 USD |
200,112.8343 ADA |
0.8748 USD |
0.8654 USD |
0.8965 USD |
0.8874 USD |
| 2024-12-27 |
0.8908 USD |
916,154.0401 ADA |
0.8628 USD |
0.8575 USD |
0.9128 USD |
0.8825 USD |
| 2024-12-26 |
0.8716 USD |
367,492.2840 ADA |
0.9193 USD |
0.8504 USD |
0.9262 USD |
0.8653 USD |
| 2024-12-25 |
0.9206 USD |
545,567.0637 ADA |
0.9355 USD |
0.9000 USD |
0.9395 USD |
0.9120 USD |
| 2024-12-24 |
0.9273 USD |
694,729.3097 ADA |
0.9248 USD |
0.8912 USD |
0.9478 USD |
0.9385 USD |
| 2024-12-23 |
0.8861 USD |
1,028,240.3312 ADA |
0.8799 USD |
0.8581 USD |
0.9110 USD |
0.9002 USD |
| 2024-12-22 |
0.8919 USD |
750,779.0764 ADA |
0.9037 USD |
0.8581 USD |
0.9206 USD |
0.8873 USD |
| 2024-12-21 |
0.9457 USD |
992,135.6888 ADA |
0.9474 USD |
0.8862 USD |
0.9974 USD |
0.9022 USD |
| 2024-12-20 |
0.8575 USD |
2,478,006.3987 ADA |
0.8814 USD |
0.7616 USD |
0.9577 USD |
0.9491 USD |
| 2024-12-19 |
0.9302 USD |
693,130.6935 ADA |
0.9663 USD |
0.8476 USD |
0.9884 USD |
0.9008 USD |
| 2024-12-18 |
1.0111 USD |
1,103,958.1709 ADA |
1.0540 USD |
0.9617 USD |
1.0593 USD |
0.9642 USD |
| 2024-12-17 |
1.0754 USD |
698,990.3718 ADA |
1.0790 USD |
1.0471 USD |
1.1096 USD |
1.0481 USD |
| 2024-12-16 |
1.0829 USD |
807,953.2135 ADA |
1.0961 USD |
1.0477 USD |
1.1204 USD |
1.0890 USD |
| 2024-12-15 |
1.0754 USD |
505,874.8749 ADA |
1.0601 USD |
1.0427 USD |
1.1101 USD |
1.1033 USD |
| 2024-12-14 |
1.0843 USD |
307,228.4188 ADA |
1.1226 USD |
1.0436 USD |
1.1288 USD |
1.0576 USD |
| 2024-12-13 |
1.1075 USD |
566,499.7234 ADA |
1.1232 USD |
1.0792 USD |
1.1305 USD |
1.1155 USD |
| 2024-12-12 |
1.1317 USD |
1,823,489.4116 ADA |
1.0876 USD |
1.0756 USD |
1.1821 USD |
1.1231 USD |
| 2024-12-11 |
1.0677 USD |
666,959.7452 ADA |
1.0217 USD |
0.9764 USD |
1.1147 USD |
1.0897 USD |
| 2024-12-10 |
0.9931 USD |
1,674,854.3163 ADA |
1.0032 USD |
0.9106 USD |
1.0393 USD |
1.0175 USD |
| 2024-12-09 |
1.0642 USD |
3,234,136.6073 ADA |
1.1869 USD |
0.9021 USD |
1.1974 USD |
1.0079 USD |
| 2024-12-08 |
1.1950 USD |
596,188.6553 ADA |
1.2112 USD |
1.1751 USD |
1.2237 USD |
1.1910 USD |
| 2024-12-07 |
1.2118 USD |
381,285.3883 ADA |
1.2301 USD |
1.1918 USD |
1.2373 USD |
1.2051 USD |
| 2024-12-06 |
1.1964 USD |
568,959.8346 ADA |
1.1700 USD |
1.1364 USD |
1.2373 USD |
1.2357 USD |
| 2024-12-05 |
1.2006 USD |
1,499,169.5553 ADA |
1.1831 USD |
1.1015 USD |
1.2448 USD |
1.1827 USD |
| 2024-12-04 |
1.1930 USD |
1,458,476.2326 ADA |
1.2051 USD |
1.1422 USD |
1.2418 USD |
1.1840 USD |
| 2024-12-03 |
1.2442 USD |
3,721,748.3412 ADA |
1.2055 USD |
1.1357 USD |
1.3241 USD |
1.2147 USD |