Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-13 |
0.3407 USD |
2,118,959.0118 ADA |
0.3320 USD |
0.3291 USD |
0.3517 USD |
0.3447 USD |
| 2023-03-12 |
0.3185 USD |
172,722.3554 ADA |
0.3050 USD |
0.3043 USD |
0.3302 USD |
0.3284 USD |
| 2023-03-11 |
0.3155 USD |
807,282.2707 ADA |
0.3163 USD |
0.3039 USD |
0.3251 USD |
0.3062 USD |
| 2023-03-10 |
0.3097 USD |
634,312.9367 ADA |
0.3087 USD |
0.2981 USD |
0.3182 USD |
0.3174 USD |
| 2023-03-09 |
0.3118 USD |
367,402.7719 ADA |
0.3163 USD |
0.3015 USD |
0.3220 USD |
0.3076 USD |
| 2023-03-08 |
0.3244 USD |
280,976.8950 ADA |
0.3317 USD |
0.3131 USD |
0.3322 USD |
0.3192 USD |
| 2023-03-07 |
0.3300 USD |
1,432,560.9904 ADA |
0.3296 USD |
0.3253 USD |
0.3342 USD |
0.3293 USD |
| 2023-03-06 |
0.3326 USD |
208,156.2300 ADA |
0.3362 USD |
0.3297 USD |
0.3371 USD |
0.3310 USD |
| 2023-03-05 |
0.3377 USD |
162,371.3575 ADA |
0.3366 USD |
0.3353 USD |
0.3413 USD |
0.3368 USD |
| 2023-03-04 |
0.3390 USD |
228,981.1425 ADA |
0.3434 USD |
0.3309 USD |
0.3443 USD |
0.3350 USD |
| 2023-03-03 |
0.3350 USD |
510,157.8079 ADA |
0.3480 USD |
0.3219 USD |
0.3480 USD |
0.3421 USD |
| 2023-03-02 |
0.3536 USD |
114,315.4655 ADA |
0.3594 USD |
0.3450 USD |
0.3605 USD |
0.3514 USD |
| 2023-03-01 |
0.3604 USD |
81,802.1197 ADA |
0.3523 USD |
0.3497 USD |
0.3637 USD |
0.3592 USD |
| 2023-02-28 |
0.3620 USD |
408,464.5762 ADA |
0.3641 USD |
0.3492 USD |
0.3676 USD |
0.3518 USD |
| 2023-02-27 |
0.3638 USD |
41,184.9811 ADA |
0.3675 USD |
0.3582 USD |
0.3686 USD |
0.3637 USD |
| 2023-02-26 |
0.3640 USD |
117,555.4328 ADA |
0.3590 USD |
0.3590 USD |
0.3676 USD |
0.3673 USD |
| 2023-02-25 |
0.3599 USD |
34,086.6632 ADA |
0.3668 USD |
0.3538 USD |
0.3670 USD |
0.3619 USD |
| 2023-02-24 |
0.3695 USD |
71,671.9123 ADA |
0.3845 USD |
0.3592 USD |
0.3845 USD |
0.3658 USD |
| 2023-02-23 |
0.3871 USD |
52,185.3108 ADA |
0.3887 USD |
0.3800 USD |
0.3936 USD |
0.3821 USD |
| 2023-02-22 |
0.3865 USD |
162,517.7293 ADA |
0.3921 USD |
0.3780 USD |
0.3930 USD |
0.3890 USD |
| 2023-02-21 |
0.3988 USD |
239,290.3616 ADA |
0.4020 USD |
0.3870 USD |
0.4039 USD |
0.3915 USD |
| 2023-02-20 |
0.4059 USD |
256,439.6162 ADA |
0.3972 USD |
0.3949 USD |
0.4087 USD |
0.4035 USD |
| 2023-02-19 |
0.4053 USD |
71,733.9081 ADA |
0.4050 USD |
0.3974 USD |
0.4117 USD |
0.3990 USD |
| 2023-02-18 |
0.4043 USD |
78,125.2396 ADA |
0.4035 USD |
0.4004 USD |
0.4176 USD |
0.4061 USD |
| 2023-02-17 |
0.4037 USD |
176,500.6128 ADA |
0.3884 USD |
0.3869 USD |
0.4090 USD |
0.4034 USD |
| 2023-02-16 |
0.4052 USD |
264,155.0265 ADA |
0.4199 USD |
0.3869 USD |
0.4199 USD |
0.3869 USD |
| 2023-02-15 |
0.3970 USD |
132,511.3066 ADA |
0.3855 USD |
0.3843 USD |
0.4098 USD |
0.4098 USD |
| 2023-02-14 |
0.3801 USD |
229,719.4300 ADA |
0.3563 USD |
0.3563 USD |
0.3919 USD |
0.3861 USD |
| 2023-02-13 |
0.3536 USD |
152,566.0639 ADA |
0.3648 USD |
0.3477 USD |
0.3648 USD |
0.3583 USD |
| 2023-02-12 |
0.3620 USD |
28,129.7924 ADA |
0.3654 USD |
0.3609 USD |
0.3692 USD |
0.3635 USD |
| 2023-02-11 |
0.3617 USD |
74,943.2672 ADA |
0.3594 USD |
0.3588 USD |
0.3686 USD |
0.3686 USD |
| 2023-02-10 |
0.3604 USD |
499,257.9951 ADA |
0.3609 USD |
0.3545 USD |
0.3647 USD |
0.3641 USD |
| 2023-02-09 |
0.3751 USD |
461,509.0980 ADA |
0.3945 USD |
0.3554 USD |
0.3945 USD |
0.3621 USD |
| 2023-02-08 |
0.3956 USD |
38,141.9365 ADA |
0.4018 USD |
0.3890 USD |
0.4021 USD |
0.3919 USD |
| 2023-02-07 |
0.3887 USD |
245,138.1769 ADA |
0.3833 USD |
0.3833 USD |
0.3966 USD |
0.3961 USD |
| 2023-02-06 |
0.3934 USD |
139,735.9840 ADA |
0.3924 USD |
0.3810 USD |
0.4027 USD |
0.3810 USD |
| 2023-02-05 |
0.3889 USD |
625,328.5170 ADA |
0.3950 USD |
0.3819 USD |
0.4009 USD |
0.3933 USD |
| 2023-02-04 |
0.4011 USD |
30,197.5608 ADA |
0.4015 USD |
0.3983 USD |
0.4052 USD |
0.4026 USD |
| 2023-02-03 |
0.4018 USD |
132,825.5433 ADA |
0.3996 USD |
0.3970 USD |
0.4069 USD |
0.4048 USD |
| 2023-02-02 |
0.4042 USD |
335,200.4946 ADA |
0.3990 USD |
0.3929 USD |
0.4120 USD |
0.4000 USD |
| 2023-02-01 |
0.3823 USD |
282,237.5093 ADA |
0.3884 USD |
0.3718 USD |
0.4008 USD |
0.4008 USD |
| 2023-01-31 |
0.3835 USD |
165,681.6605 ADA |
0.3722 USD |
0.3706 USD |
0.3990 USD |
0.3898 USD |
| 2023-01-30 |
0.3797 USD |
341,223.6728 ADA |
0.3975 USD |
0.3682 USD |
0.3995 USD |
0.3699 USD |
| 2023-01-29 |
0.3896 USD |
275,517.2373 ADA |
0.3835 USD |
0.3807 USD |
0.3995 USD |
0.3995 USD |
| 2023-01-28 |
0.3928 USD |
385,291.0729 ADA |
0.3914 USD |
0.3796 USD |
0.3971 USD |
0.3807 USD |
| 2023-01-27 |
0.3820 USD |
288,433.4434 ADA |
0.3813 USD |
0.3700 USD |
0.3891 USD |
0.3861 USD |
| 2023-01-26 |
0.3772 USD |
82,330.1311 ADA |
0.3861 USD |
0.3728 USD |
0.3861 USD |
0.3799 USD |
| 2023-01-25 |
0.3566 USD |
201,413.2004 ADA |
0.3511 USD |
0.3473 USD |
0.3782 USD |
0.3749 USD |
| 2023-01-24 |
0.3707 USD |
126,095.7528 ADA |
0.3769 USD |
0.3571 USD |
0.3822 USD |
0.3598 USD |
| 2023-01-23 |
0.3755 USD |
112,418.5477 ADA |
0.3770 USD |
0.3705 USD |
0.3824 USD |
0.3769 USD |