Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.3853 USD |
188,032.1396 ADA |
0.3898 USD |
0.3793 USD |
0.3954 USD |
0.3954 USD |
| 2023-05-02 |
0.3875 USD |
270,184.0583 ADA |
0.3868 USD |
0.3818 USD |
0.3946 USD |
0.3911 USD |
| 2023-05-01 |
0.3876 USD |
695,992.7523 ADA |
0.3969 USD |
0.3806 USD |
0.3969 USD |
0.3865 USD |
| 2023-04-30 |
0.4007 USD |
196,438.6877 ADA |
0.4019 USD |
0.3961 USD |
0.4110 USD |
0.3985 USD |
| 2023-04-29 |
0.4031 USD |
82,511.4074 ADA |
0.4043 USD |
0.3996 USD |
0.4072 USD |
0.4020 USD |
| 2023-04-28 |
0.4001 USD |
465,486.7471 ADA |
0.4084 USD |
0.3980 USD |
0.4104 USD |
0.4042 USD |
| 2023-04-27 |
0.4092 USD |
107,834.3204 ADA |
0.4085 USD |
0.4012 USD |
0.4178 USD |
0.4099 USD |
| 2023-04-26 |
0.4010 USD |
367,116.0228 ADA |
0.3965 USD |
0.3798 USD |
0.4163 USD |
0.3998 USD |
| 2023-04-25 |
0.3813 USD |
477,433.3641 ADA |
0.3836 USD |
0.3774 USD |
0.3933 USD |
0.3926 USD |
| 2023-04-24 |
0.3867 USD |
121,318.1996 ADA |
0.3884 USD |
0.3810 USD |
0.3970 USD |
0.3838 USD |
| 2023-04-23 |
0.3881 USD |
45,406.2441 ADA |
0.3955 USD |
0.3811 USD |
0.3956 USD |
0.3889 USD |
| 2023-04-22 |
0.3914 USD |
136,654.6397 ADA |
0.3827 USD |
0.3818 USD |
0.3978 USD |
0.3949 USD |
| 2023-04-21 |
0.3912 USD |
417,791.6592 ADA |
0.4017 USD |
0.3720 USD |
0.4062 USD |
0.3828 USD |
| 2023-04-20 |
0.4109 USD |
310,407.2948 ADA |
0.4181 USD |
0.3966 USD |
0.4207 USD |
0.4030 USD |
| 2023-04-19 |
0.4213 USD |
632,170.5375 ADA |
0.4430 USD |
0.4100 USD |
0.4444 USD |
0.4131 USD |
| 2023-04-18 |
0.4418 USD |
513,075.8158 ADA |
0.4327 USD |
0.4283 USD |
0.4477 USD |
0.4444 USD |
| 2023-04-17 |
0.4407 USD |
510,446.5357 ADA |
0.4486 USD |
0.4332 USD |
0.4488 USD |
0.4357 USD |
| 2023-04-16 |
0.4496 USD |
317,466.1258 ADA |
0.4539 USD |
0.4443 USD |
0.4555 USD |
0.4533 USD |
| 2023-04-15 |
0.4514 USD |
985,740.7853 ADA |
0.4356 USD |
0.4327 USD |
0.4622 USD |
0.4549 USD |
| 2023-04-14 |
0.4366 USD |
563,236.3453 ADA |
0.4259 USD |
0.4239 USD |
0.4446 USD |
0.4399 USD |
| 2023-04-13 |
0.4135 USD |
452,468.7635 ADA |
0.4046 USD |
0.4001 USD |
0.4288 USD |
0.4254 USD |
| 2023-04-12 |
0.3987 USD |
680,872.8302 ADA |
0.4037 USD |
0.3900 USD |
0.4063 USD |
0.4063 USD |
| 2023-04-11 |
0.4040 USD |
380,359.8945 ADA |
0.3967 USD |
0.3966 USD |
0.4114 USD |
0.4015 USD |
| 2023-04-10 |
0.3900 USD |
204,736.3560 ADA |
0.3857 USD |
0.3854 USD |
0.3967 USD |
0.3957 USD |
| 2023-04-09 |
0.3865 USD |
48,735.1007 ADA |
0.3880 USD |
0.3848 USD |
0.3926 USD |
0.3915 USD |
| 2023-04-08 |
0.3866 USD |
383,134.2846 ADA |
0.3839 USD |
0.3811 USD |
0.3898 USD |
0.3855 USD |
| 2023-04-07 |
0.3828 USD |
383,412.4652 ADA |
0.3830 USD |
0.3781 USD |
0.3844 USD |
0.3838 USD |
| 2023-04-06 |
0.3850 USD |
697,228.5064 ADA |
0.3902 USD |
0.3773 USD |
0.3929 USD |
0.3836 USD |
| 2023-04-05 |
0.3923 USD |
642,460.4007 ADA |
0.3873 USD |
0.3790 USD |
0.3998 USD |
0.3920 USD |
| 2023-04-04 |
0.3940 USD |
280,872.2176 ADA |
0.3881 USD |
0.3863 USD |
0.3989 USD |
0.3926 USD |
| 2023-04-03 |
0.3908 USD |
270,279.6960 ADA |
0.3805 USD |
0.3722 USD |
0.4029 USD |
0.3888 USD |
| 2023-04-02 |
0.3833 USD |
207,778.8870 ADA |
0.3903 USD |
0.3764 USD |
0.3903 USD |
0.3810 USD |
| 2023-04-01 |
0.3917 USD |
227,205.8050 ADA |
0.3971 USD |
0.3895 USD |
0.4015 USD |
0.3944 USD |
| 2023-03-31 |
0.3949 USD |
906,860.6171 ADA |
0.3760 USD |
0.3760 USD |
0.4090 USD |
0.4015 USD |
| 2023-03-30 |
0.3776 USD |
216,498.5764 ADA |
0.3807 USD |
0.3701 USD |
0.3870 USD |
0.3756 USD |
| 2023-03-29 |
0.3808 USD |
911,402.2400 ADA |
0.3686 USD |
0.3669 USD |
0.3896 USD |
0.3819 USD |
| 2023-03-28 |
0.3609 USD |
564,807.1005 ADA |
0.3454 USD |
0.3441 USD |
0.3683 USD |
0.3664 USD |
| 2023-03-27 |
0.3463 USD |
371,670.5367 ADA |
0.3560 USD |
0.3371 USD |
0.3563 USD |
0.3457 USD |
| 2023-03-26 |
0.3564 USD |
245,404.4500 ADA |
0.3500 USD |
0.3490 USD |
0.3614 USD |
0.3565 USD |
| 2023-03-25 |
0.3570 USD |
202,686.4157 ADA |
0.3608 USD |
0.3504 USD |
0.3619 USD |
0.3515 USD |
| 2023-03-24 |
0.3618 USD |
513,966.4141 ADA |
0.3722 USD |
0.3562 USD |
0.3722 USD |
0.3607 USD |
| 2023-03-23 |
0.3660 USD |
655,469.8420 ADA |
0.3596 USD |
0.3549 USD |
0.3840 USD |
0.3713 USD |
| 2023-03-22 |
0.3746 USD |
622,565.6661 ADA |
0.3727 USD |
0.3504 USD |
0.3877 USD |
0.3609 USD |
| 2023-03-21 |
0.3495 USD |
1,768,260.3011 ADA |
0.3379 USD |
0.3319 USD |
0.3856 USD |
0.3707 USD |
| 2023-03-20 |
0.3400 USD |
485,283.8161 ADA |
0.3450 USD |
0.3332 USD |
0.3461 USD |
0.3364 USD |
| 2023-03-19 |
0.3471 USD |
280,718.2121 ADA |
0.3396 USD |
0.3362 USD |
0.3526 USD |
0.3488 USD |
| 2023-03-18 |
0.3492 USD |
275,080.9341 ADA |
0.3489 USD |
0.3362 USD |
0.3576 USD |
0.3378 USD |
| 2023-03-17 |
0.3389 USD |
649,911.6684 ADA |
0.3238 USD |
0.3230 USD |
0.3500 USD |
0.3497 USD |
| 2023-03-16 |
0.3240 USD |
507,339.1289 ADA |
0.3241 USD |
0.3189 USD |
0.3293 USD |
0.3253 USD |
| 2023-03-15 |
0.3337 USD |
4,353,361.0065 ADA |
0.3440 USD |
0.3175 USD |
0.3483 USD |
0.3256 USD |