Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-03 |
0.3205 USD |
165,835.3578 ADA |
0.3176 USD |
0.3171 USD |
0.3256 USD |
0.3207 USD |
| 2022-12-02 |
0.3166 USD |
140,110.1134 ADA |
0.3141 USD |
0.3116 USD |
0.3195 USD |
0.3192 USD |
| 2022-12-01 |
0.3150 USD |
795,722.8221 ADA |
0.3189 USD |
0.3100 USD |
0.3196 USD |
0.3142 USD |
| 2022-11-30 |
0.3145 USD |
998,959.8364 ADA |
0.3131 USD |
0.3055 USD |
0.3205 USD |
0.3205 USD |
| 2022-11-29 |
0.3082 USD |
176,499.7488 ADA |
0.3050 USD |
0.3046 USD |
0.3119 USD |
0.3108 USD |
| 2022-11-28 |
0.3046 USD |
1,022,931.7766 ADA |
0.3138 USD |
0.2997 USD |
0.3138 USD |
0.3058 USD |
| 2022-11-27 |
0.3186 USD |
1,010,169.9398 ADA |
0.3130 USD |
0.3130 USD |
0.3197 USD |
0.3153 USD |
| 2022-11-26 |
0.3168 USD |
52,203.8228 ADA |
0.3163 USD |
0.3126 USD |
0.3212 USD |
0.3126 USD |
| 2022-11-25 |
0.3121 USD |
157,786.6238 ADA |
0.3127 USD |
0.3078 USD |
0.3160 USD |
0.3149 USD |
| 2022-11-24 |
0.3165 USD |
184,051.0121 ADA |
0.3185 USD |
0.3121 USD |
0.3198 USD |
0.3148 USD |
| 2022-11-23 |
0.3154 USD |
234,987.9199 ADA |
0.3100 USD |
0.3094 USD |
0.3181 USD |
0.3175 USD |
| 2022-11-22 |
0.3092 USD |
298,974.8541 ADA |
0.3067 USD |
0.2990 USD |
0.3151 USD |
0.3116 USD |
| 2022-11-21 |
0.3015 USD |
129,900.5379 ADA |
0.3104 USD |
0.2968 USD |
0.3105 USD |
0.3051 USD |
| 2022-11-20 |
0.3235 USD |
82,098.0605 ADA |
0.3304 USD |
0.3100 USD |
0.3304 USD |
0.3101 USD |
| 2022-11-19 |
0.3257 USD |
190,678.2951 ADA |
0.3258 USD |
0.3226 USD |
0.3304 USD |
0.3290 USD |
| 2022-11-18 |
0.3279 USD |
315,254.9785 ADA |
0.3297 USD |
0.3209 USD |
0.3317 USD |
0.3246 USD |
| 2022-11-17 |
0.3244 USD |
332,485.0705 ADA |
0.3328 USD |
0.3190 USD |
0.3335 USD |
0.3251 USD |
| 2022-11-16 |
0.3328 USD |
247,832.8000 ADA |
0.3376 USD |
0.3240 USD |
0.3433 USD |
0.3330 USD |
| 2022-11-15 |
0.3380 USD |
376,709.7336 ADA |
0.3300 USD |
0.3300 USD |
0.3439 USD |
0.3371 USD |
| 2022-11-14 |
0.3251 USD |
660,898.5313 ADA |
0.3316 USD |
0.3156 USD |
0.3399 USD |
0.3313 USD |
| 2022-11-13 |
0.3316 USD |
619,215.2915 ADA |
0.3404 USD |
0.3253 USD |
0.3442 USD |
0.3254 USD |
| 2022-11-12 |
0.3447 USD |
1,998,828.1128 ADA |
0.3548 USD |
0.3363 USD |
0.3548 USD |
0.3408 USD |
| 2022-11-11 |
0.3525 USD |
236,551.9826 ADA |
0.3667 USD |
0.3427 USD |
0.3714 USD |
0.3513 USD |
| 2022-11-10 |
0.3476 USD |
1,413,145.3905 ADA |
0.3140 USD |
0.3126 USD |
0.3755 USD |
0.3685 USD |
| 2022-11-09 |
0.3484 USD |
2,007,152.7479 ADA |
0.3719 USD |
0.3113 USD |
0.3757 USD |
0.3163 USD |
| 2022-11-08 |
0.3851 USD |
1,913,126.0043 ADA |
0.4052 USD |
0.3461 USD |
0.4136 USD |
0.3675 USD |
| 2022-11-07 |
0.4055 USD |
459,534.9745 ADA |
0.4015 USD |
0.3978 USD |
0.4154 USD |
0.4034 USD |
| 2022-11-06 |
0.4215 USD |
265,785.0297 ADA |
0.4259 USD |
0.4053 USD |
0.4286 USD |
0.4053 USD |
| 2022-11-05 |
0.4311 USD |
1,073,885.5897 ADA |
0.4283 USD |
0.4219 USD |
0.4402 USD |
0.4251 USD |
| 2022-11-04 |
0.4168 USD |
799,131.7364 ADA |
0.3892 USD |
0.3892 USD |
0.4260 USD |
0.4215 USD |