Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-23 |
0.2593 USD |
1,579,558.1870 ADA |
0.2565 USD |
0.2560 USD |
0.2633 USD |
0.2594 USD |
| 2022-12-22 |
0.2525 USD |
615,544.9257 ADA |
0.2528 USD |
0.2482 USD |
0.2568 USD |
0.2565 USD |
| 2022-12-21 |
0.2519 USD |
632,308.6305 ADA |
0.2575 USD |
0.2482 USD |
0.2575 USD |
0.2522 USD |
| 2022-12-20 |
0.2587 USD |
337,315.5676 ADA |
0.2555 USD |
0.2527 USD |
0.2614 USD |
0.2590 USD |
| 2022-12-19 |
0.2549 USD |
883,922.3551 ADA |
0.2672 USD |
0.2504 USD |
0.2672 USD |
0.2518 USD |
| 2022-12-18 |
0.2665 USD |
138,951.0916 ADA |
0.2691 USD |
0.2650 USD |
0.2703 USD |
0.2658 USD |
| 2022-12-17 |
0.2645 USD |
940,236.5555 ADA |
0.2660 USD |
0.2603 USD |
0.2680 USD |
0.2667 USD |
| 2022-12-16 |
0.2820 USD |
527,554.6710 ADA |
0.3003 USD |
0.2572 USD |
0.3009 USD |
0.2617 USD |
| 2022-12-15 |
0.3014 USD |
104,603.6616 ADA |
0.3081 USD |
0.2972 USD |
0.3081 USD |
0.2989 USD |
| 2022-12-14 |
0.3110 USD |
354,877.6170 ADA |
0.3147 USD |
0.3058 USD |
0.3147 USD |
0.3080 USD |
| 2022-12-13 |
0.3096 USD |
1,981,876.5616 ADA |
0.3075 USD |
0.3000 USD |
0.3185 USD |
0.3115 USD |
| 2022-12-12 |
0.3055 USD |
115,538.5606 ADA |
0.3016 USD |
0.3016 USD |
0.3071 USD |
0.3065 USD |
| 2022-12-11 |
0.3119 USD |
156,231.3695 ADA |
0.3124 USD |
0.3081 USD |
0.3142 USD |
0.3086 USD |
| 2022-12-10 |
0.3126 USD |
199,047.9993 ADA |
0.3115 USD |
0.3115 USD |
0.3148 USD |
0.3127 USD |
| 2022-12-09 |
0.3122 USD |
149,307.3805 ADA |
0.3142 USD |
0.3095 USD |
0.3156 USD |
0.3101 USD |
| 2022-12-08 |
0.3115 USD |
259,275.4013 ADA |
0.3083 USD |
0.3080 USD |
0.3148 USD |
0.3148 USD |
| 2022-12-07 |
0.3091 USD |
94,074.6689 ADA |
0.3177 USD |
0.3073 USD |
0.3177 USD |
0.3092 USD |
| 2022-12-06 |
0.3170 USD |
92,417.7553 ADA |
0.3196 USD |
0.3145 USD |
0.3205 USD |
0.3162 USD |
| 2022-12-05 |
0.3225 USD |
292,301.8122 ADA |
0.3221 USD |
0.3157 USD |
0.3275 USD |
0.3199 USD |
| 2022-12-04 |
0.3217 USD |
140,506.6269 ADA |
0.3209 USD |
0.3198 USD |
0.3237 USD |
0.3220 USD |