Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |