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