Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-26 |
0.4593 USD |
820,817.1886 ADA |
0.4728 USD |
0.4515 USD |
0.4790 USD |
0.4660 USD |
| 2022-07-25 |
0.4984 USD |
808,481.8129 ADA |
0.5124 USD |
0.4817 USD |
0.5155 USD |
0.4887 USD |
| 2022-07-24 |
0.5239 USD |
188,247.9375 ADA |
0.5194 USD |
0.5114 USD |
0.5323 USD |
0.5165 USD |
| 2022-07-23 |
0.4956 USD |
702,147.4172 ADA |
0.4833 USD |
0.4742 USD |
0.5168 USD |
0.5165 USD |
| 2022-07-22 |
0.4912 USD |
750,017.5771 ADA |
0.5015 USD |
0.4787 USD |
0.5116 USD |
0.4817 USD |
| 2022-07-21 |
0.4919 USD |
334,373.4224 ADA |
0.4899 USD |
0.4766 USD |
0.5010 USD |
0.4999 USD |
| 2022-07-20 |
0.5052 USD |
1,124,775.8078 ADA |
0.5157 USD |
0.4839 USD |
0.5466 USD |
0.4950 USD |
| 2022-07-19 |
0.5021 USD |
685,941.9300 ADA |
0.4889 USD |
0.4756 USD |
0.5248 USD |
0.5156 USD |
| 2022-07-18 |
0.4789 USD |
1,193,258.7253 ADA |
0.4476 USD |
0.4462 USD |
0.4975 USD |
0.4885 USD |
| 2022-07-17 |
0.4501 USD |
571,255.7151 ADA |
0.4583 USD |
0.4432 USD |
0.4646 USD |
0.4520 USD |
| 2022-07-16 |
0.4478 USD |
554,389.4957 ADA |
0.4421 USD |
0.4341 USD |
0.4578 USD |
0.4578 USD |
| 2022-07-15 |
0.4396 USD |
558,164.9629 ADA |
0.4364 USD |
0.4330 USD |
0.4535 USD |
0.4405 USD |
| 2022-07-14 |
0.4324 USD |
189,146.6900 ADA |
0.4369 USD |
0.4168 USD |
0.4448 USD |
0.4417 USD |
| 2022-07-13 |
0.4225 USD |
323,137.3657 ADA |
0.4175 USD |
0.4055 USD |
0.4310 USD |
0.4267 USD |
| 2022-07-12 |
0.4301 USD |
338,631.2907 ADA |
0.4359 USD |
0.4210 USD |
0.4391 USD |
0.4225 USD |
| 2022-07-11 |
0.4454 USD |
397,564.3800 ADA |
0.4607 USD |
0.4320 USD |
0.4626 USD |
0.4340 USD |
| 2022-07-10 |
0.4639 USD |
177,339.9403 ADA |
0.4762 USD |
0.4566 USD |
0.4791 USD |
0.4660 USD |
| 2022-07-09 |
0.4761 USD |
168,055.3882 ADA |
0.4703 USD |
0.4690 USD |
0.4835 USD |
0.4791 USD |
| 2022-07-08 |
0.4736 USD |
1,219,654.3675 ADA |
0.4775 USD |
0.4652 USD |
0.5000 USD |
0.4695 USD |
| 2022-07-07 |
0.4713 USD |
334,022.9335 ADA |
0.4621 USD |
0.4621 USD |
0.4822 USD |
0.4778 USD |