Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
0.2955 USD |
319,396.6541 ADA |
0.2968 USD |
0.2926 USD |
0.2972 USD |
0.2928 USD |
| 2023-08-10 |
0.2991 USD |
543,011.7023 ADA |
0.3013 USD |
0.2957 USD |
0.3013 USD |
0.2958 USD |
| 2023-08-09 |
0.2994 USD |
400,389.9742 ADA |
0.2983 USD |
0.2962 USD |
0.3021 USD |
0.3021 USD |
| 2023-08-08 |
0.2992 USD |
1,097,310.5647 ADA |
0.2916 USD |
0.2899 USD |
0.3026 USD |
0.3011 USD |
| 2023-08-07 |
0.2884 USD |
2,360,404.1251 ADA |
0.2917 USD |
0.2816 USD |
0.2954 USD |
0.2900 USD |
| 2023-08-06 |
0.2932 USD |
449,426.0494 ADA |
0.2931 USD |
0.2913 USD |
0.2955 USD |
0.2918 USD |
| 2023-08-05 |
0.2918 USD |
375,262.8206 ADA |
0.2933 USD |
0.2898 USD |
0.2940 USD |
0.2939 USD |
| 2023-08-04 |
0.2938 USD |
2,183,390.4628 ADA |
0.2921 USD |
0.2903 USD |
0.2970 USD |
0.2938 USD |
| 2023-08-03 |
0.2951 USD |
3,068,352.5649 ADA |
0.2990 USD |
0.2894 USD |
0.3014 USD |
0.2930 USD |
| 2023-08-02 |
0.3030 USD |
3,079,530.7790 ADA |
0.3104 USD |
0.2975 USD |
0.3115 USD |
0.2989 USD |
| 2023-08-01 |
0.3044 USD |
1,358,479.8139 ADA |
0.3067 USD |
0.2950 USD |
0.3078 USD |
0.3074 USD |
| 2023-07-31 |
0.3125 USD |
1,368,818.8870 ADA |
0.3144 USD |
0.3071 USD |
0.3167 USD |
0.3072 USD |
| 2023-07-30 |
0.3121 USD |
716,077.0615 ADA |
0.3124 USD |
0.3056 USD |
0.3165 USD |
0.3127 USD |
| 2023-07-29 |
0.3110 USD |
143,520.0522 ADA |
0.3096 USD |
0.3090 USD |
0.3140 USD |
0.3128 USD |
| 2023-07-28 |
0.3098 USD |
1,626,655.4191 ADA |
0.3093 USD |
0.3066 USD |
0.3125 USD |
0.3103 USD |
| 2023-07-27 |
0.3092 USD |
1,301,550.3734 ADA |
0.3068 USD |
0.3055 USD |
0.3130 USD |
0.3068 USD |
| 2023-07-26 |
0.3047 USD |
524,676.7519 ADA |
0.3020 USD |
0.3006 USD |
0.3106 USD |
0.3063 USD |
| 2023-07-25 |
0.3044 USD |
1,805,208.5337 ADA |
0.3048 USD |
0.3018 USD |
0.3070 USD |
0.3040 USD |
| 2023-07-24 |
0.3055 USD |
2,375,744.4229 ADA |
0.3173 USD |
0.2996 USD |
0.3174 USD |
0.3048 USD |
| 2023-07-23 |
0.3143 USD |
1,283,394.4103 ADA |
0.3102 USD |
0.3074 USD |
0.3177 USD |
0.3169 USD |
| 2023-07-22 |
0.3110 USD |
636,751.1429 ADA |
0.3127 USD |
0.3070 USD |
0.3139 USD |
0.3086 USD |
| 2023-07-21 |
0.3137 USD |
1,052,827.1184 ADA |
0.3151 USD |
0.3104 USD |
0.3176 USD |
0.3135 USD |
| 2023-07-20 |
0.3232 USD |
1,176,414.8506 ADA |
0.3259 USD |
0.3136 USD |
0.3319 USD |
0.3184 USD |
| 2023-07-19 |
0.3180 USD |
1,022,354.0192 ADA |
0.3084 USD |
0.3070 USD |
0.3255 USD |
0.3246 USD |
| 2023-07-18 |
0.3076 USD |
1,112,711.0932 ADA |
0.3130 USD |
0.3004 USD |
0.3136 USD |
0.3059 USD |
| 2023-07-17 |
0.3124 USD |
1,342,267.5496 ADA |
0.3140 USD |
0.3060 USD |
0.3194 USD |
0.3126 USD |
| 2023-07-16 |
0.3209 USD |
988,400.4275 ADA |
0.3262 USD |
0.3135 USD |
0.3265 USD |
0.3139 USD |
| 2023-07-15 |
0.3315 USD |
501,162.5570 ADA |
0.3278 USD |
0.3251 USD |
0.3365 USD |
0.3257 USD |
| 2023-07-14 |
0.3516 USD |
3,319,833.3041 ADA |
0.3572 USD |
0.3180 USD |
0.3796 USD |
0.3288 USD |
| 2023-07-13 |
0.3258 USD |
5,216,576.9196 ADA |
0.2884 USD |
0.2863 USD |
0.3675 USD |
0.3572 USD |
| 2023-07-12 |
0.2906 USD |
512,453.4793 ADA |
0.2929 USD |
0.2852 USD |
0.2946 USD |
0.2875 USD |