Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
0.2967 USD |
1,103,049.6283 ADA |
0.2874 USD |
0.2864 USD |
0.3041 USD |
0.2898 USD |
| 2023-06-21 |
0.2824 USD |
1,794,578.8480 ADA |
0.2691 USD |
0.2691 USD |
0.2884 USD |
0.2878 USD |
| 2023-06-20 |
0.2607 USD |
369,502.5466 ADA |
0.2633 USD |
0.2526 USD |
0.2693 USD |
0.2693 USD |
| 2023-06-19 |
0.2608 USD |
345,950.2261 ADA |
0.2602 USD |
0.2574 USD |
0.2635 USD |
0.2624 USD |
| 2023-06-18 |
0.2648 USD |
198,000.9571 ADA |
0.2635 USD |
0.2598 USD |
0.2689 USD |
0.2608 USD |
| 2023-06-17 |
0.2672 USD |
130,138.4991 ADA |
0.2629 USD |
0.2613 USD |
0.2733 USD |
0.2672 USD |
| 2023-06-16 |
0.2622 USD |
556,576.8024 ADA |
0.2600 USD |
0.2537 USD |
0.2673 USD |
0.2628 USD |
| 2023-06-15 |
0.2573 USD |
887,023.2207 ADA |
0.2630 USD |
0.2528 USD |
0.2661 USD |
0.2611 USD |
| 2023-06-14 |
0.2686 USD |
555,489.2035 ADA |
0.2746 USD |
0.2567 USD |
0.2769 USD |
0.2625 USD |
| 2023-06-13 |
0.2798 USD |
700,892.7404 ADA |
0.2749 USD |
0.2702 USD |
0.2886 USD |
0.2727 USD |
| 2023-06-12 |
0.2781 USD |
730,115.9605 ADA |
0.2720 USD |
0.2654 USD |
0.2865 USD |
0.2758 USD |
| 2023-06-11 |
0.2683 USD |
1,708,229.3585 ADA |
0.2748 USD |
0.2596 USD |
0.2850 USD |
0.2723 USD |
| 2023-06-10 |
0.2522 USD |
7,593,185.4663 ADA |
0.2946 USD |
0.2194 USD |
0.3850 USD |
0.2757 USD |
| 2023-06-09 |
0.3067 USD |
1,376,570.1829 ADA |
0.3225 USD |
0.2905 USD |
0.3233 USD |
0.2949 USD |
| 2023-06-08 |
0.3245 USD |
388,637.6899 ADA |
0.3210 USD |
0.3195 USD |
0.3297 USD |
0.3233 USD |
| 2023-06-07 |
0.3235 USD |
3,604,737.7555 ADA |
0.3519 USD |
0.3161 USD |
0.3531 USD |
0.3213 USD |
| 2023-06-06 |
0.3501 USD |
343,707.1212 ADA |
0.3511 USD |
0.3371 USD |
0.3564 USD |
0.3537 USD |
| 2023-06-05 |
0.3607 USD |
691,312.8529 ADA |
0.3772 USD |
0.3473 USD |
0.3788 USD |
0.3527 USD |
| 2023-06-04 |
0.3809 USD |
381,560.3073 ADA |
0.3794 USD |
0.3761 USD |
0.3820 USD |
0.3784 USD |
| 2023-06-03 |
0.3760 USD |
64,834.1385 ADA |
0.3771 USD |
0.3735 USD |
0.3778 USD |
0.3755 USD |
| 2023-06-02 |
0.3743 USD |
226,350.7439 ADA |
0.3643 USD |
0.3637 USD |
0.3793 USD |
0.3779 USD |
| 2023-06-01 |
0.3654 USD |
1,225,271.3074 ADA |
0.3744 USD |
0.3614 USD |
0.3744 USD |
0.3645 USD |
| 2023-05-31 |
0.3738 USD |
316,074.6994 ADA |
0.3775 USD |
0.3705 USD |
0.3805 USD |
0.3744 USD |
| 2023-05-30 |
0.3796 USD |
121,266.3214 ADA |
0.3789 USD |
0.3751 USD |
0.3835 USD |
0.3785 USD |
| 2023-05-29 |
0.3792 USD |
203,402.0502 ADA |
0.3839 USD |
0.3761 USD |
0.3850 USD |
0.3786 USD |
| 2023-05-28 |
0.3751 USD |
307,826.7423 ADA |
0.3667 USD |
0.3667 USD |
0.3846 USD |
0.3824 USD |
| 2023-05-27 |
0.3641 USD |
43,000.9654 ADA |
0.3622 USD |
0.3613 USD |
0.3670 USD |
0.3670 USD |
| 2023-05-26 |
0.3587 USD |
262,008.3967 ADA |
0.3578 USD |
0.3538 USD |
0.3658 USD |
0.3641 USD |
| 2023-05-25 |
0.3592 USD |
306,833.2276 ADA |
0.3629 USD |
0.3554 USD |
0.3629 USD |
0.3583 USD |
| 2023-05-24 |
0.3649 USD |
959,551.1665 ADA |
0.3702 USD |
0.3605 USD |
0.3702 USD |
0.3644 USD |
| 2023-05-23 |
0.3709 USD |
120,845.1117 ADA |
0.3669 USD |
0.3669 USD |
0.3753 USD |
0.3703 USD |