Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-22 |
0.3778 USD |
223,350.3675 ADA |
0.3720 USD |
0.3640 USD |
0.3850 USD |
0.3739 USD |
| 2023-01-21 |
0.3688 USD |
388,753.7756 ADA |
0.3670 USD |
0.3585 USD |
0.3786 USD |
0.3682 USD |
| 2023-01-20 |
0.3496 USD |
140,117.5128 ADA |
0.3402 USD |
0.3350 USD |
0.3633 USD |
0.3633 USD |
| 2023-01-19 |
0.3372 USD |
382,932.2263 ADA |
0.3280 USD |
0.3266 USD |
0.3430 USD |
0.3380 USD |
| 2023-01-18 |
0.3425 USD |
731,384.1210 ADA |
0.3463 USD |
0.3257 USD |
0.3553 USD |
0.3290 USD |
| 2023-01-17 |
0.3513 USD |
148,583.2899 ADA |
0.3518 USD |
0.3454 USD |
0.3559 USD |
0.3474 USD |
| 2023-01-16 |
0.3496 USD |
371,479.3763 ADA |
0.3578 USD |
0.3400 USD |
0.3644 USD |
0.3488 USD |
| 2023-01-15 |
0.3460 USD |
79,777.3882 ADA |
0.3500 USD |
0.3396 USD |
0.3531 USD |
0.3493 USD |
| 2023-01-14 |
0.3548 USD |
1,201,046.9147 ADA |
0.3453 USD |
0.3359 USD |
0.3685 USD |
0.3497 USD |
| 2023-01-13 |
0.3339 USD |
600,168.1611 ADA |
0.3292 USD |
0.3248 USD |
0.3500 USD |
0.3434 USD |
| 2023-01-12 |
0.3279 USD |
493,949.0495 ADA |
0.3237 USD |
0.3163 USD |
0.3345 USD |
0.3289 USD |
| 2023-01-11 |
0.3171 USD |
208,934.6357 ADA |
0.3214 USD |
0.3089 USD |
0.3229 USD |
0.3212 USD |
| 2023-01-10 |
0.3181 USD |
393,167.8489 ADA |
0.3176 USD |
0.3137 USD |
0.3247 USD |
0.3223 USD |
| 2023-01-09 |
0.3244 USD |
524,217.6996 ADA |
0.2966 USD |
0.2940 USD |
0.3452 USD |
0.3146 USD |
| 2023-01-08 |
0.2842 USD |
489,174.8686 ADA |
0.2768 USD |
0.2752 USD |
0.2958 USD |
0.2958 USD |
| 2023-01-07 |
0.2764 USD |
319,809.1389 ADA |
0.2784 USD |
0.2734 USD |
0.2804 USD |
0.2778 USD |
| 2023-01-06 |
0.2727 USD |
716,457.0973 ADA |
0.2730 USD |
0.2673 USD |
0.2790 USD |
0.2781 USD |
| 2023-01-05 |
0.2674 USD |
155,403.3400 ADA |
0.2676 USD |
0.2645 USD |
0.2696 USD |
0.2686 USD |
| 2023-01-04 |
0.2661 USD |
718,911.1304 ADA |
0.2526 USD |
0.2526 USD |
0.2700 USD |
0.2679 USD |
| 2023-01-03 |
0.2534 USD |
501,350.4803 ADA |
0.2527 USD |
0.2506 USD |
0.2544 USD |
0.2509 USD |
| 2023-01-02 |
0.2515 USD |
882,334.7854 ADA |
0.2497 USD |
0.2475 USD |
0.2559 USD |
0.2538 USD |
| 2023-01-01 |
0.2457 USD |
62,346.3887 ADA |
0.2457 USD |
0.2439 USD |
0.2494 USD |
0.2494 USD |
| 2022-12-31 |
0.2463 USD |
71,371.2860 ADA |
0.2456 USD |
0.2445 USD |
0.2502 USD |
0.2460 USD |
| 2022-12-30 |
0.2435 USD |
599,377.5246 ADA |
0.2445 USD |
0.2409 USD |
0.2463 USD |
0.2455 USD |
| 2022-12-29 |
0.2431 USD |
731,193.8455 ADA |
0.2477 USD |
0.2405 USD |
0.2488 USD |
0.2433 USD |
| 2022-12-28 |
0.2529 USD |
977,689.7628 ADA |
0.2604 USD |
0.2470 USD |
0.2608 USD |
0.2486 USD |
| 2022-12-27 |
0.2612 USD |
169,342.2003 ADA |
0.2639 USD |
0.2571 USD |
0.2646 USD |
0.2591 USD |
| 2022-12-26 |
0.2609 USD |
390,113.7389 ADA |
0.2588 USD |
0.2581 USD |
0.2639 USD |
0.2633 USD |
| 2022-12-25 |
0.2578 USD |
153,405.0951 ADA |
0.2598 USD |
0.2554 USD |
0.2598 USD |
0.2591 USD |
| 2022-12-24 |
0.2584 USD |
192,560.6742 ADA |
0.2594 USD |
0.2572 USD |
0.2600 USD |
0.2587 USD |