Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.4786 USD |
380,789.9566 ADA |
0.4663 USD |
0.4633 USD |
0.4852 USD |
0.4788 USD |
| 2022-09-13 |
0.4835 USD |
470,634.6306 ADA |
0.4977 USD |
0.4638 USD |
0.5063 USD |
0.4690 USD |
| 2022-09-12 |
0.5056 USD |
172,896.2469 ADA |
0.4996 USD |
0.4967 USD |
0.5174 USD |
0.5040 USD |
| 2022-09-11 |
0.5097 USD |
142,505.0892 ADA |
0.5140 USD |
0.5014 USD |
0.5195 USD |
0.5030 USD |
| 2022-09-10 |
0.5153 USD |
213,009.1683 ADA |
0.5123 USD |
0.4960 USD |
0.5238 USD |
0.5142 USD |
| 2022-09-09 |
0.4951 USD |
450,413.4395 ADA |
0.4835 USD |
0.4835 USD |
0.5045 USD |
0.4961 USD |
| 2022-09-08 |
0.4737 USD |
65,394.3391 ADA |
0.4774 USD |
0.4661 USD |
0.4814 USD |
0.4777 USD |
| 2022-09-07 |
0.4689 USD |
179,341.7383 ADA |
0.4557 USD |
0.4544 USD |
0.4800 USD |
0.4767 USD |
| 2022-09-06 |
0.4820 USD |
664,496.3531 ADA |
0.4979 USD |
0.4640 USD |
0.5111 USD |
0.4658 USD |
| 2022-09-05 |
0.4898 USD |
132,917.4698 ADA |
0.5042 USD |
0.4824 USD |
0.5045 USD |
0.4996 USD |
| 2022-09-04 |
0.4965 USD |
455,668.4025 ADA |
0.4780 USD |
0.4780 USD |
0.5050 USD |
0.4996 USD |
| 2022-09-03 |
0.4778 USD |
195,979.2221 ADA |
0.4537 USD |
0.4537 USD |
0.4849 USD |
0.4810 USD |
| 2022-09-02 |
0.4557 USD |
320,045.9681 ADA |
0.4562 USD |
0.4500 USD |
0.4650 USD |
0.4547 USD |
| 2022-09-01 |
0.4536 USD |
569,794.2224 ADA |
0.4431 USD |
0.4425 USD |
0.4617 USD |
0.4567 USD |
| 2022-08-31 |
0.4584 USD |
334,450.6624 ADA |
0.4580 USD |
0.4493 USD |
0.4630 USD |
0.4554 USD |
| 2022-08-30 |
0.4472 USD |
447,299.8723 ADA |
0.4505 USD |
0.4398 USD |
0.4596 USD |
0.4523 USD |
| 2022-08-29 |
0.4395 USD |
524,442.2193 ADA |
0.4281 USD |
0.4267 USD |
0.4490 USD |
0.4483 USD |
| 2022-08-28 |
0.4427 USD |
348,097.3962 ADA |
0.4503 USD |
0.4291 USD |
0.4503 USD |
0.4291 USD |
| 2022-08-27 |
0.4390 USD |
234,966.6610 ADA |
0.4303 USD |
0.4300 USD |
0.4508 USD |
0.4508 USD |
| 2022-08-26 |
0.4561 USD |
647,139.2192 ADA |
0.4628 USD |
0.4287 USD |
0.4811 USD |
0.4300 USD |
| 2022-08-25 |
0.4629 USD |
320,278.9949 ADA |
0.4599 USD |
0.4599 USD |
0.4708 USD |
0.4654 USD |
| 2022-08-24 |
0.4616 USD |
328,976.1992 ADA |
0.4539 USD |
0.4538 USD |
0.4659 USD |
0.4582 USD |
| 2022-08-23 |
0.4596 USD |
500,292.5939 ADA |
0.4590 USD |
0.4476 USD |
0.4689 USD |
0.4689 USD |
| 2022-08-22 |
0.4511 USD |
214,436.3203 ADA |
0.4596 USD |
0.4382 USD |
0.4612 USD |
0.4557 USD |
| 2022-08-21 |
0.4597 USD |
312,735.3206 ADA |
0.4511 USD |
0.4484 USD |
0.4695 USD |
0.4655 USD |
| 2022-08-20 |
0.4531 USD |
278,185.1678 ADA |
0.4534 USD |
0.4350 USD |
0.4614 USD |
0.4501 USD |
| 2022-08-19 |
0.4684 USD |
473,973.4758 ADA |
0.5063 USD |
0.4500 USD |
0.5063 USD |
0.4515 USD |
| 2022-08-18 |
0.5342 USD |
112,571.0500 ADA |
0.5384 USD |
0.5250 USD |
0.5419 USD |
0.5250 USD |
| 2022-08-17 |
0.5435 USD |
942,358.0126 ADA |
0.5609 USD |
0.5311 USD |
0.5821 USD |
0.5326 USD |
| 2022-08-16 |
0.5574 USD |
348,275.4001 ADA |
0.5537 USD |
0.5500 USD |
0.5703 USD |
0.5617 USD |
| 2022-08-15 |
0.5598 USD |
224,112.4344 ADA |
0.5684 USD |
0.5454 USD |
0.5782 USD |
0.5516 USD |
| 2022-08-14 |
0.5731 USD |
217,573.0747 ADA |
0.5584 USD |
0.5584 USD |
0.5938 USD |
0.5705 USD |
| 2022-08-13 |
0.5591 USD |
660,141.6022 ADA |
0.5390 USD |
0.5390 USD |
0.5673 USD |
0.5610 USD |
| 2022-08-12 |
0.5386 USD |
157,807.4227 ADA |
0.5250 USD |
0.5210 USD |
0.5421 USD |
0.5413 USD |
| 2022-08-11 |
0.5381 USD |
827,512.3042 ADA |
0.5398 USD |
0.5322 USD |
0.5471 USD |
0.5342 USD |
| 2022-08-10 |
0.5246 USD |
746,443.1217 ADA |
0.5082 USD |
0.5037 USD |
0.5386 USD |
0.5353 USD |
| 2022-08-09 |
0.5244 USD |
661,991.0037 ADA |
0.5353 USD |
0.5082 USD |
0.5364 USD |
0.5158 USD |
| 2022-08-08 |
0.5347 USD |
630,684.0467 ADA |
0.5265 USD |
0.5265 USD |
0.5469 USD |
0.5352 USD |
| 2022-08-07 |
0.5198 USD |
294,818.0532 ADA |
0.5100 USD |
0.5100 USD |
0.5350 USD |
0.5291 USD |
| 2022-08-06 |
0.5166 USD |
47,520.3647 ADA |
0.5167 USD |
0.5116 USD |
0.5224 USD |
0.5119 USD |
| 2022-08-05 |
0.5074 USD |
461,506.9272 ADA |
0.4994 USD |
0.4994 USD |
0.5173 USD |
0.5152 USD |
| 2022-08-04 |
0.4994 USD |
239,674.8138 ADA |
0.5017 USD |
0.4938 USD |
0.5100 USD |
0.4994 USD |
| 2022-08-03 |
0.5063 USD |
670,593.8427 ADA |
0.4957 USD |
0.4901 USD |
0.5165 USD |
0.4992 USD |
| 2022-08-02 |
0.5025 USD |
46,253.1051 ADA |
0.5088 USD |
0.4903 USD |
0.5108 USD |
0.4982 USD |
| 2022-08-01 |
0.5085 USD |
248,260.5136 ADA |
0.5220 USD |
0.5020 USD |
0.5238 USD |
0.5116 USD |
| 2022-07-31 |
0.5274 USD |
373,230.2755 ADA |
0.5334 USD |
0.5149 USD |
0.5410 USD |
0.5149 USD |
| 2022-07-30 |
0.5407 USD |
325,168.3629 ADA |
0.5242 USD |
0.5097 USD |
0.5500 USD |
0.5324 USD |
| 2022-07-29 |
0.5293 USD |
394,322.1473 ADA |
0.5107 USD |
0.5107 USD |
0.5444 USD |
0.5332 USD |
| 2022-07-28 |
0.5054 USD |
254,814.9932 ADA |
0.5124 USD |
0.4905 USD |
0.5245 USD |
0.5167 USD |
| 2022-07-27 |
0.4883 USD |
224,228.4797 ADA |
0.4654 USD |
0.4634 USD |
0.5110 USD |
0.5082 USD |