Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.3935 USD |
121,324.3733 ADA |
0.3898 USD |
0.3886 USD |
0.3988 USD |
0.3896 USD |
| 2022-11-02 |
0.3936 USD |
498,079.0623 ADA |
0.4012 USD |
0.3801 USD |
0.4114 USD |
0.3855 USD |
| 2022-11-01 |
0.4061 USD |
366,892.5819 ADA |
0.4054 USD |
0.3987 USD |
0.4139 USD |
0.4019 USD |
| 2022-10-31 |
0.4026 USD |
347,246.0282 ADA |
0.4090 USD |
0.3986 USD |
0.4154 USD |
0.4058 USD |
| 2022-10-30 |
0.4067 USD |
174,987.7310 ADA |
0.4152 USD |
0.3996 USD |
0.4207 USD |
0.3998 USD |
| 2022-10-29 |
0.4197 USD |
416,307.3145 ADA |
0.4026 USD |
0.4026 USD |
0.4398 USD |
0.4170 USD |
| 2022-10-28 |
0.3902 USD |
129,138.0139 ADA |
0.3847 USD |
0.3782 USD |
0.4101 USD |
0.4050 USD |
| 2022-10-27 |
0.4021 USD |
297,795.1897 ADA |
0.4032 USD |
0.3888 USD |
0.4156 USD |
0.3897 USD |
| 2022-10-26 |
0.4036 USD |
341,597.5234 ADA |
0.4021 USD |
0.3962 USD |
0.4103 USD |
0.4032 USD |
| 2022-10-25 |
0.3949 USD |
11,353,005.8396 ADA |
0.3590 USD |
0.3565 USD |
0.4349 USD |
0.4033 USD |
| 2022-10-24 |
0.3599 USD |
255,253.5093 ADA |
0.3616 USD |
0.3548 USD |
0.3642 USD |
0.3605 USD |
| 2022-10-23 |
0.3540 USD |
114,536.5476 ADA |
0.3536 USD |
0.3467 USD |
0.3630 USD |
0.3623 USD |
| 2022-10-22 |
0.3497 USD |
175,127.3884 ADA |
0.3500 USD |
0.3459 USD |
0.3535 USD |
0.3533 USD |
| 2022-10-21 |
0.3419 USD |
339,358.7377 ADA |
0.3398 USD |
0.3310 USD |
0.3497 USD |
0.3497 USD |
| 2022-10-20 |
0.3459 USD |
1,726,087.1723 ADA |
0.3501 USD |
0.3370 USD |
0.3553 USD |
0.3398 USD |
| 2022-10-19 |
0.3555 USD |
1,354,449.9671 ADA |
0.3580 USD |
0.3501 USD |
0.3619 USD |
0.3510 USD |
| 2022-10-18 |
0.3646 USD |
124,249.8808 ADA |
0.3685 USD |
0.3593 USD |
0.3712 USD |
0.3618 USD |
| 2022-10-17 |
0.3671 USD |
1,499,882.8149 ADA |
0.3694 USD |
0.3660 USD |
0.3760 USD |
0.3701 USD |
| 2022-10-16 |
0.3666 USD |
45,358.6775 ADA |
0.3672 USD |
0.3651 USD |
0.3741 USD |
0.3713 USD |
| 2022-10-15 |
0.3655 USD |
81,150.1445 ADA |
0.3671 USD |
0.3618 USD |
0.3697 USD |
0.3618 USD |
| 2022-10-14 |
0.3749 USD |
259,898.0310 ADA |
0.3828 USD |
0.3614 USD |
0.3881 USD |
0.3661 USD |
| 2022-10-13 |
0.3622 USD |
660,632.5405 ADA |
0.3815 USD |
0.3508 USD |
0.3815 USD |
0.3792 USD |
| 2022-10-12 |
0.3910 USD |
1,014,166.9699 ADA |
0.3905 USD |
0.3776 USD |
0.3949 USD |
0.3807 USD |
| 2022-10-11 |
0.3950 USD |
1,100,690.0993 ADA |
0.4006 USD |
0.3891 USD |
0.4020 USD |
0.3891 USD |
| 2022-10-10 |
0.4132 USD |
355,510.1450 ADA |
0.4229 USD |
0.3999 USD |
0.4259 USD |
0.4014 USD |
| 2022-10-09 |
0.4225 USD |
97,269.9345 ADA |
0.4219 USD |
0.4194 USD |
0.4238 USD |
0.4222 USD |
| 2022-10-08 |
0.4227 USD |
238,258.1627 ADA |
0.4241 USD |
0.4200 USD |
0.4271 USD |
0.4212 USD |
| 2022-10-07 |
0.4264 USD |
285,502.4734 ADA |
0.4306 USD |
0.4222 USD |
0.4306 USD |
0.4243 USD |
| 2022-10-06 |
0.4306 USD |
135,521.2489 ADA |
0.4323 USD |
0.4270 USD |
0.4372 USD |
0.4290 USD |
| 2022-10-05 |
0.4309 USD |
405,456.9263 ADA |
0.4364 USD |
0.4247 USD |
0.4364 USD |
0.4294 USD |
| 2022-10-04 |
0.4337 USD |
173,428.7152 ADA |
0.4282 USD |
0.4261 USD |
0.4370 USD |
0.4343 USD |
| 2022-10-03 |
0.4241 USD |
277,180.5819 ADA |
0.4195 USD |
0.4172 USD |
0.4288 USD |
0.4273 USD |
| 2022-10-02 |
0.4238 USD |
224,367.8073 ADA |
0.4305 USD |
0.4185 USD |
0.4323 USD |
0.4199 USD |
| 2022-10-01 |
0.4312 USD |
95,661.1828 ADA |
0.4336 USD |
0.4288 USD |
0.4347 USD |
0.4303 USD |
| 2022-09-30 |
0.4335 USD |
952,820.2335 ADA |
0.4383 USD |
0.4291 USD |
0.4385 USD |
0.4360 USD |
| 2022-09-29 |
0.4350 USD |
232,774.9695 ADA |
0.4365 USD |
0.4282 USD |
0.4382 USD |
0.4382 USD |
| 2022-09-28 |
0.4351 USD |
1,016,412.3986 ADA |
0.4409 USD |
0.4256 USD |
0.4409 USD |
0.4388 USD |
| 2022-09-27 |
0.4514 USD |
1,360,739.4554 ADA |
0.4497 USD |
0.4401 USD |
0.4631 USD |
0.4418 USD |
| 2022-09-26 |
0.4442 USD |
527,823.9593 ADA |
0.4457 USD |
0.4374 USD |
0.4486 USD |
0.4453 USD |
| 2022-09-25 |
0.4539 USD |
324,964.4602 ADA |
0.4514 USD |
0.4391 USD |
0.4614 USD |
0.4453 USD |
| 2022-09-24 |
0.4615 USD |
258,193.3858 ADA |
0.4618 USD |
0.4550 USD |
0.4682 USD |
0.4550 USD |
| 2022-09-23 |
0.4669 USD |
424,986.2186 ADA |
0.4579 USD |
0.4482 USD |
0.4800 USD |
0.4631 USD |
| 2022-09-22 |
0.4536 USD |
346,631.0756 ADA |
0.4401 USD |
0.4366 USD |
0.4665 USD |
0.4603 USD |
| 2022-09-21 |
0.4404 USD |
352,789.1142 ADA |
0.4483 USD |
0.4210 USD |
0.4631 USD |
0.4363 USD |
| 2022-09-20 |
0.4425 USD |
457,612.9179 ADA |
0.4483 USD |
0.4380 USD |
0.4484 USD |
0.4401 USD |
| 2022-09-19 |
0.4458 USD |
571,666.6611 ADA |
0.4447 USD |
0.4337 USD |
0.4548 USD |
0.4532 USD |
| 2022-09-18 |
0.4628 USD |
157,048.8406 ADA |
0.4824 USD |
0.4411 USD |
0.4901 USD |
0.4503 USD |
| 2022-09-17 |
0.4771 USD |
38,773.4959 ADA |
0.4744 USD |
0.4735 USD |
0.4835 USD |
0.4835 USD |
| 2022-09-16 |
0.4609 USD |
400,146.6694 ADA |
0.4646 USD |
0.4560 USD |
0.4718 USD |
0.4718 USD |
| 2022-09-15 |
0.4671 USD |
893,065.3860 ADA |
0.4784 USD |
0.4630 USD |
0.4793 USD |
0.4650 USD |