Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.2908 USD |
605,622.0801 ADA |
0.2888 USD |
0.2888 USD |
0.2940 USD |
0.2927 USD |
| 2023-07-10 |
0.2858 USD |
1,254,539.3153 ADA |
0.2833 USD |
0.2784 USD |
0.2919 USD |
0.2878 USD |
| 2023-07-09 |
0.2862 USD |
317,403.2711 ADA |
0.2910 USD |
0.2833 USD |
0.2910 USD |
0.2849 USD |
| 2023-07-08 |
0.2871 USD |
582,778.9086 ADA |
0.2847 USD |
0.2832 USD |
0.2916 USD |
0.2881 USD |
| 2023-07-07 |
0.2825 USD |
668,781.3267 ADA |
0.2787 USD |
0.2768 USD |
0.2852 USD |
0.2848 USD |
| 2023-07-06 |
0.2838 USD |
656,525.8360 ADA |
0.2835 USD |
0.2776 USD |
0.2918 USD |
0.2815 USD |
| 2023-07-05 |
0.2876 USD |
320,982.7519 ADA |
0.2925 USD |
0.2817 USD |
0.2962 USD |
0.2836 USD |
| 2023-07-04 |
0.2946 USD |
236,645.3241 ADA |
0.2968 USD |
0.2897 USD |
0.3009 USD |
0.2942 USD |
| 2023-07-03 |
0.2938 USD |
537,750.0916 ADA |
0.2921 USD |
0.2909 USD |
0.2993 USD |
0.2960 USD |
| 2023-07-02 |
0.2897 USD |
124,676.1668 ADA |
0.2900 USD |
0.2880 USD |
0.2931 USD |
0.2909 USD |
| 2023-07-01 |
0.2884 USD |
446,616.4619 ADA |
0.2882 USD |
0.2814 USD |
0.2932 USD |
0.2918 USD |
| 2023-06-30 |
0.2854 USD |
874,970.6463 ADA |
0.2761 USD |
0.2707 USD |
0.2992 USD |
0.2875 USD |
| 2023-06-29 |
0.2732 USD |
236,747.2982 ADA |
0.2670 USD |
0.2666 USD |
0.2782 USD |
0.2757 USD |
| 2023-06-28 |
0.2711 USD |
788,924.2549 ADA |
0.2813 USD |
0.2601 USD |
0.2813 USD |
0.2671 USD |
| 2023-06-27 |
0.2827 USD |
551,406.7562 ADA |
0.2804 USD |
0.2791 USD |
0.2890 USD |
0.2863 USD |
| 2023-06-26 |
0.2846 USD |
1,145,778.0837 ADA |
0.2907 USD |
0.2771 USD |
0.2923 USD |
0.2798 USD |
| 2023-06-25 |
0.2949 USD |
790,562.9690 ADA |
0.2887 USD |
0.2887 USD |
0.3049 USD |
0.2929 USD |
| 2023-06-24 |
0.2945 USD |
834,085.8353 ADA |
0.2957 USD |
0.2862 USD |
0.2974 USD |
0.2892 USD |
| 2023-06-23 |
0.2950 USD |
399,453.8916 ADA |
0.2908 USD |
0.2879 USD |
0.3027 USD |
0.2959 USD |