Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
0.3673 USD |
157,683.3090 ADA |
0.3586 USD |
0.3586 USD |
0.3738 USD |
0.3672 USD |
| 2023-05-21 |
0.3624 USD |
83,650.7404 ADA |
0.3668 USD |
0.3577 USD |
0.3668 USD |
0.3608 USD |
| 2023-05-20 |
0.3651 USD |
72,327.2310 ADA |
0.3677 USD |
0.3643 USD |
0.3677 USD |
0.3658 USD |
| 2023-05-19 |
0.3691 USD |
92,094.4570 ADA |
0.3719 USD |
0.3664 USD |
0.3727 USD |
0.3672 USD |
| 2023-05-18 |
0.3760 USD |
76,933.4363 ADA |
0.3756 USD |
0.3672 USD |
0.3789 USD |
0.3746 USD |
| 2023-05-17 |
0.3706 USD |
72,128.9612 ADA |
0.3683 USD |
0.3650 USD |
0.3791 USD |
0.3751 USD |
| 2023-05-16 |
0.3670 USD |
117,538.5337 ADA |
0.3681 USD |
0.3631 USD |
0.3702 USD |
0.3679 USD |
| 2023-05-15 |
0.3710 USD |
72,660.7386 ADA |
0.3668 USD |
0.3668 USD |
0.3750 USD |
0.3683 USD |
| 2023-05-14 |
0.3694 USD |
78,169.7312 ADA |
0.3649 USD |
0.3635 USD |
0.3728 USD |
0.3703 USD |
| 2023-05-13 |
0.3652 USD |
55,346.7835 ADA |
0.3675 USD |
0.3634 USD |
0.3685 USD |
0.3660 USD |
| 2023-05-12 |
0.3632 USD |
244,352.0960 ADA |
0.3580 USD |
0.3543 USD |
0.3692 USD |
0.3692 USD |
| 2023-05-11 |
0.3590 USD |
490,223.4395 ADA |
0.3688 USD |
0.3491 USD |
0.3688 USD |
0.3596 USD |
| 2023-05-10 |
0.3659 USD |
638,228.2345 ADA |
0.3654 USD |
0.3552 USD |
0.3726 USD |
0.3706 USD |
| 2023-05-09 |
0.3639 USD |
117,254.2174 ADA |
0.3666 USD |
0.3608 USD |
0.3695 USD |
0.3619 USD |
| 2023-05-08 |
0.3686 USD |
195,642.2611 ADA |
0.3777 USD |
0.3565 USD |
0.3793 USD |
0.3635 USD |
| 2023-05-07 |
0.3803 USD |
84,118.8337 ADA |
0.3799 USD |
0.3789 USD |
0.3818 USD |
0.3790 USD |
| 2023-05-06 |
0.3913 USD |
308,029.3734 ADA |
0.3943 USD |
0.3769 USD |
0.3971 USD |
0.3800 USD |
| 2023-05-05 |
0.3902 USD |
132,023.7204 ADA |
0.3879 USD |
0.3845 USD |
0.3971 USD |
0.3946 USD |
| 2023-05-04 |
0.3897 USD |
132,848.4433 ADA |
0.3931 USD |
0.3857 USD |
0.3961 USD |
0.3870 USD |