Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.2522 USD |
267,724.1455 ADA |
0.2495 USD |
0.2493 USD |
0.2546 USD |
0.2538 USD |
| 2023-09-29 |
0.2518 USD |
333,296.7864 ADA |
0.2492 USD |
0.2477 USD |
0.2553 USD |
0.2493 USD |
| 2023-09-28 |
0.2476 USD |
197,855.5563 ADA |
0.2444 USD |
0.2438 USD |
0.2499 USD |
0.2488 USD |
| 2023-09-27 |
0.2444 USD |
72,493.3225 ADA |
0.2453 USD |
0.2428 USD |
0.2476 USD |
0.2447 USD |
| 2023-09-26 |
0.2456 USD |
306,735.7427 ADA |
0.2460 USD |
0.2442 USD |
0.2464 USD |
0.2454 USD |
| 2023-09-25 |
0.2438 USD |
117,296.4441 ADA |
0.2427 USD |
0.2415 USD |
0.2458 USD |
0.2455 USD |
| 2023-09-24 |
0.2444 USD |
93,139.3920 ADA |
0.2451 USD |
0.2419 USD |
0.2463 USD |
0.2423 USD |
| 2023-09-23 |
0.2462 USD |
23,740.1229 ADA |
0.2456 USD |
0.2446 USD |
0.2464 USD |
0.2459 USD |
| 2023-09-22 |
0.2440 USD |
466,116.5580 ADA |
0.2450 USD |
0.2429 USD |
0.2461 USD |
0.2450 USD |
| 2023-09-21 |
0.2496 USD |
302,779.2222 ADA |
0.2519 USD |
0.2458 USD |
0.2530 USD |
0.2459 USD |
| 2023-09-20 |
0.2542 USD |
218,705.0108 ADA |
0.2548 USD |
0.2509 USD |
0.2560 USD |
0.2514 USD |
| 2023-09-19 |
0.2552 USD |
51,539.7541 ADA |
0.2518 USD |
0.2514 USD |
0.2579 USD |
0.2550 USD |
| 2023-09-18 |
0.2532 USD |
240,210.3725 ADA |
0.2451 USD |
0.2451 USD |
0.2559 USD |
0.2513 USD |
| 2023-09-17 |
0.2481 USD |
245,308.6594 ADA |
0.2486 USD |
0.2446 USD |
0.2509 USD |
0.2468 USD |
| 2023-09-16 |
0.2508 USD |
112,786.2972 ADA |
0.2511 USD |
0.2491 USD |
0.2532 USD |
0.2505 USD |
| 2023-09-15 |
0.2492 USD |
398,110.2220 ADA |
0.2516 USD |
0.2454 USD |
0.2543 USD |
0.2507 USD |
| 2023-09-14 |
0.2493 USD |
2,093,414.4791 ADA |
0.2489 USD |
0.2466 USD |
0.2526 USD |
0.2515 USD |
| 2023-09-13 |
0.2480 USD |
725,066.1891 ADA |
0.2451 USD |
0.2437 USD |
0.2501 USD |
0.2493 USD |
| 2023-09-12 |
0.2477 USD |
618,086.2385 ADA |
0.2421 USD |
0.2410 USD |
0.2521 USD |
0.2467 USD |
| 2023-09-11 |
0.2418 USD |
1,149,538.0365 ADA |
0.2486 USD |
0.2374 USD |
0.2490 USD |
0.2412 USD |
| 2023-09-10 |
0.2476 USD |
617,210.4328 ADA |
0.2531 USD |
0.2428 USD |
0.2531 USD |
0.2491 USD |
| 2023-09-09 |
0.2542 USD |
248,470.6869 ADA |
0.2542 USD |
0.2533 USD |
0.2557 USD |
0.2536 USD |
| 2023-09-08 |
0.2559 USD |
341,930.4877 ADA |
0.2580 USD |
0.2527 USD |
0.2596 USD |
0.2539 USD |
| 2023-09-07 |
0.2560 USD |
378,244.8623 ADA |
0.2577 USD |
0.2533 USD |
0.2594 USD |
0.2576 USD |
| 2023-09-06 |
0.2568 USD |
1,092,538.8058 ADA |
0.2578 USD |
0.2523 USD |
0.2606 USD |
0.2574 USD |
| 2023-09-05 |
0.2567 USD |
673,940.2251 ADA |
0.2561 USD |
0.2538 USD |
0.2586 USD |
0.2576 USD |
| 2023-09-04 |
0.2563 USD |
504,470.1341 ADA |
0.2562 USD |
0.2534 USD |
0.2597 USD |
0.2558 USD |
| 2023-09-03 |
0.2553 USD |
302,988.6742 ADA |
0.2555 USD |
0.2532 USD |
0.2568 USD |
0.2557 USD |
| 2023-09-02 |
0.2552 USD |
602,446.6106 ADA |
0.2551 USD |
0.2538 USD |
0.2567 USD |
0.2561 USD |
| 2023-09-01 |
0.2546 USD |
2,042,865.7722 ADA |
0.2554 USD |
0.2515 USD |
0.2584 USD |
0.2553 USD |
| 2023-08-31 |
0.2586 USD |
661,458.7001 ADA |
0.2647 USD |
0.2492 USD |
0.2664 USD |
0.2553 USD |
| 2023-08-30 |
0.2660 USD |
1,434,286.5074 ADA |
0.2728 USD |
0.2606 USD |
0.2728 USD |
0.2658 USD |
| 2023-08-29 |
0.2720 USD |
1,287,122.7188 ADA |
0.2675 USD |
0.2602 USD |
0.2799 USD |
0.2717 USD |
| 2023-08-28 |
0.2624 USD |
634,139.7182 ADA |
0.2629 USD |
0.2584 USD |
0.2676 USD |
0.2676 USD |
| 2023-08-27 |
0.2627 USD |
55,926.1207 ADA |
0.2612 USD |
0.2601 USD |
0.2650 USD |
0.2632 USD |
| 2023-08-26 |
0.2601 USD |
267,885.8721 ADA |
0.2596 USD |
0.2581 USD |
0.2614 USD |
0.2609 USD |
| 2023-08-25 |
0.2641 USD |
2,034,952.8198 ADA |
0.2646 USD |
0.2592 USD |
0.2707 USD |
0.2606 USD |
| 2023-08-24 |
0.2672 USD |
1,008,899.2561 ADA |
0.2685 USD |
0.2624 USD |
0.2714 USD |
0.2659 USD |
| 2023-08-23 |
0.2651 USD |
2,289,392.7346 ADA |
0.2584 USD |
0.2583 USD |
0.2692 USD |
0.2683 USD |
| 2023-08-22 |
0.2570 USD |
1,295,175.3637 ADA |
0.2626 USD |
0.2504 USD |
0.2630 USD |
0.2579 USD |
| 2023-08-21 |
0.2647 USD |
569,462.9006 ADA |
0.2712 USD |
0.2588 USD |
0.2718 USD |
0.2646 USD |
| 2023-08-20 |
0.2692 USD |
673,991.0238 ADA |
0.2681 USD |
0.2649 USD |
0.2731 USD |
0.2708 USD |
| 2023-08-19 |
0.2651 USD |
2,114,955.8601 ADA |
0.2635 USD |
0.2605 USD |
0.2695 USD |
0.2687 USD |
| 2023-08-18 |
0.2625 USD |
4,983,023.0656 ADA |
0.2551 USD |
0.2551 USD |
0.2674 USD |
0.2638 USD |
| 2023-08-17 |
0.2660 USD |
2,356,387.4114 ADA |
0.2740 USD |
0.2400 USD |
0.2780 USD |
0.2576 USD |
| 2023-08-16 |
0.2730 USD |
1,742,317.8521 ADA |
0.2814 USD |
0.2653 USD |
0.2824 USD |
0.2747 USD |
| 2023-08-15 |
0.2831 USD |
819,048.1819 ADA |
0.2904 USD |
0.2748 USD |
0.2907 USD |
0.2832 USD |
| 2023-08-14 |
0.2910 USD |
1,278,483.9837 ADA |
0.2889 USD |
0.2877 USD |
0.3000 USD |
0.2906 USD |
| 2023-08-13 |
0.2897 USD |
100,021.1326 ADA |
0.2919 USD |
0.2869 USD |
0.2933 USD |
0.2876 USD |
| 2023-08-12 |
0.2939 USD |
383,026.3124 ADA |
0.2928 USD |
0.2904 USD |
0.2944 USD |
0.2920 USD |