Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.9102 USD |
659,578.8144 ADA |
0.9037 USD |
0.8715 USD |
0.9754 USD |
0.9140 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 |
| 2024-12-02 |
1.1638 USD |
4,369,768.9375 ADA |
1.1477 USD |
1.0578 USD |
1.2413 USD |
1.2014 USD |
| 2024-12-01 |
1.0910 USD |
1,283,098.7007 ADA |
1.0793 USD |
1.0400 USD |
1.1631 USD |
1.1516 USD |
| 2024-11-30 |
1.0923 USD |
2,026,522.3636 ADA |
1.0746 USD |
1.0526 USD |
1.1500 USD |
1.0752 USD |
| 2024-11-29 |
1.0589 USD |
2,767,864.0968 ADA |
1.0323 USD |
1.0271 USD |
1.1000 USD |
1.0587 USD |
| 2024-11-28 |
0.9998 USD |
1,248,946.4801 ADA |
1.0075 USD |
0.9710 USD |
1.0488 USD |
1.0396 USD |
| 2024-11-27 |
0.9921 USD |
2,968,200.0512 ADA |
0.9604 USD |
0.9345 USD |
1.0421 USD |
1.0056 USD |
| 2024-11-26 |
0.9239 USD |
4,205,588.4401 ADA |
0.9432 USD |
0.8747 USD |
0.9907 USD |
0.9647 USD |
| 2024-11-25 |
1.0099 USD |
2,321,402.7641 ADA |
1.0192 USD |
0.9280 USD |
1.0740 USD |
0.9471 USD |
| 2024-11-24 |
0.9976 USD |
2,887,634.7690 ADA |
1.0658 USD |
0.9376 USD |
1.0982 USD |
1.0255 USD |
| 2024-11-23 |
1.0871 USD |
2,816,951.7605 ADA |
1.0197 USD |
1.0072 USD |
1.1555 USD |
1.0722 USD |
| 2024-11-22 |
0.9216 USD |
5,867,453.0308 ADA |
0.8221 USD |
0.8158 USD |
1.0450 USD |
0.9967 USD |
| 2024-11-21 |
0.7911 USD |
2,424,269.1291 ADA |
0.8012 USD |
0.7678 USD |
0.8212 USD |
0.8189 USD |
| 2024-11-20 |
0.8182 USD |
4,114,855.2959 ADA |
0.7408 USD |
0.7389 USD |
0.8481 USD |
0.8061 USD |
| 2024-11-19 |
0.7414 USD |
2,850,163.3885 ADA |
0.7323 USD |
0.7217 USD |
0.7644 USD |
0.7319 USD |
| 2024-11-18 |
0.7499 USD |
3,836,561.9184 ADA |
0.7017 USD |
0.6981 USD |
0.7831 USD |
0.7476 USD |
| 2024-11-17 |
0.7240 USD |
4,410,888.4684 ADA |
0.7436 USD |
0.6917 USD |
0.7751 USD |
0.6984 USD |
| 2024-11-16 |
0.7514 USD |
6,141,223.6045 ADA |
0.7081 USD |
0.6916 USD |
0.8198 USD |
0.7434 USD |
| 2024-11-15 |
0.6429 USD |
7,790,569.8459 ADA |
0.5816 USD |
0.5684 USD |
0.6950 USD |
0.6748 USD |
| 2024-11-14 |
0.5722 USD |
2,836,351.8951 ADA |
0.5784 USD |
0.5335 USD |
0.6000 USD |
0.5856 USD |
| 2024-11-13 |
0.5611 USD |
2,582,262.8040 ADA |
0.5727 USD |
0.5200 USD |
0.6096 USD |
0.5751 USD |
| 2024-11-12 |
0.5898 USD |
4,701,680.8655 ADA |
0.6130 USD |
0.5557 USD |
0.6535 USD |
0.5729 USD |
| 2024-11-11 |
0.5965 USD |
3,008,112.8611 ADA |
0.5877 USD |
0.5652 USD |
0.6252 USD |
0.6017 USD |
| 2024-11-10 |
0.5701 USD |
6,371,616.2759 ADA |
0.4967 USD |
0.4400 USD |
0.6585 USD |
0.6164 USD |
| 2024-11-09 |
0.4405 USD |
653,373.4976 ADA |
0.4393 USD |
0.4278 USD |
0.4700 USD |
0.4668 USD |
| 2024-11-08 |
0.4358 USD |
1,807,356.7793 ADA |
0.4073 USD |
0.4049 USD |
0.4587 USD |
0.4450 USD |
| 2024-11-07 |
0.3887 USD |
1,213,459.3896 ADA |
0.3638 USD |
0.3623 USD |
0.4034 USD |
0.3974 USD |
| 2024-11-06 |
0.3560 USD |
1,064,257.3765 ADA |
0.3344 USD |
0.3344 USD |
0.3657 USD |
0.3639 USD |
| 2024-11-05 |
0.3336 USD |
1,074,293.9403 ADA |
0.3261 USD |
0.3261 USD |
0.3380 USD |
0.3348 USD |
| 2024-11-04 |
0.3281 USD |
697,804.6090 ADA |
0.3305 USD |
0.3206 USD |
0.3350 USD |
0.3257 USD |
| 2024-11-03 |
0.3370 USD |
646,869.8689 ADA |
0.3447 USD |
0.3292 USD |
0.3480 USD |
0.3339 USD |