Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
0.5740 USD |
190,901.1740 ADA |
0.5564 USD |
0.5513 USD |
0.5958 USD |
0.5739 USD |
| 2022-05-16 |
0.5667 USD |
342,579.9504 ADA |
0.5990 USD |
0.5463 USD |
0.6047 USD |
0.5512 USD |
| 2022-05-15 |
0.5608 USD |
395,675.3606 ADA |
0.5376 USD |
0.5200 USD |
0.5950 USD |
0.5920 USD |
| 2022-05-14 |
0.5222 USD |
576,362.4152 ADA |
0.5374 USD |
0.4910 USD |
0.5500 USD |
0.5367 USD |
| 2022-05-13 |
0.5570 USD |
1,351,056.2196 ADA |
0.4714 USD |
0.4693 USD |
0.6049 USD |
0.5334 USD |
| 2022-05-12 |
0.4642 USD |
1,207,589.9674 ADA |
0.5136 USD |
0.3900 USD |
0.5405 USD |
0.4765 USD |
| 2022-05-11 |
0.5588 USD |
1,513,847.3435 ADA |
0.6307 USD |
0.4766 USD |
0.6554 USD |
0.5122 USD |
| 2022-05-10 |
0.6355 USD |
962,457.9521 ADA |
0.6001 USD |
0.5879 USD |
0.6988 USD |
0.6258 USD |
| 2022-05-09 |
0.6550 USD |
1,493,491.3777 ADA |
0.7438 USD |
0.6068 USD |
0.7487 USD |
0.6262 USD |
| 2022-05-08 |
0.7438 USD |
667,875.2761 ADA |
0.7603 USD |
0.7273 USD |
0.7603 USD |
0.7506 USD |
| 2022-05-07 |
0.7627 USD |
237,412.5840 ADA |
0.7808 USD |
0.7451 USD |
0.7846 USD |
0.7659 USD |
| 2022-05-06 |
0.7848 USD |
121,849.5584 ADA |
0.7900 USD |
0.7700 USD |
0.7951 USD |
0.7867 USD |
| 2022-05-05 |
0.8494 USD |
714,991.4103 ADA |
0.8999 USD |
0.7774 USD |
0.9023 USD |
0.7906 USD |
| 2022-05-04 |
0.8371 USD |
601,748.4293 ADA |
0.7828 USD |
0.7770 USD |
0.8962 USD |
0.8939 USD |
| 2022-05-03 |
0.7812 USD |
586,089.6596 ADA |
0.7776 USD |
0.7617 USD |
0.7975 USD |
0.7679 USD |
| 2022-05-02 |
0.7835 USD |
184,503.0596 ADA |
0.7903 USD |
0.7657 USD |
0.7939 USD |
0.7872 USD |
| 2022-05-01 |
0.7725 USD |
380,210.7571 ADA |
0.7577 USD |
0.7556 USD |
0.7968 USD |
0.7863 USD |
| 2022-04-30 |
0.7729 USD |
379,448.0907 ADA |
0.8039 USD |
0.7400 USD |
0.8159 USD |
0.7511 USD |
| 2022-04-29 |
0.8128 USD |
236,090.3288 ADA |
0.8331 USD |
0.7900 USD |
0.8389 USD |
0.8034 USD |
| 2022-04-28 |
0.8410 USD |
98,861.0657 ADA |
0.8395 USD |
0.8310 USD |
0.8508 USD |
0.8406 USD |
| 2022-04-27 |
0.8362 USD |
425,099.9776 ADA |
0.8271 USD |
0.8201 USD |
0.8544 USD |
0.8409 USD |
| 2022-04-26 |
0.8694 USD |
272,312.1192 ADA |
0.8974 USD |
0.8238 USD |
0.8980 USD |
0.8293 USD |
| 2022-04-25 |
0.8440 USD |
650,438.2126 ADA |
0.8834 USD |
0.5800 USD |
0.9028 USD |
0.9028 USD |
| 2022-04-24 |
0.8867 USD |
121,989.5948 ADA |
0.8885 USD |
0.8777 USD |
0.8987 USD |
0.8850 USD |
| 2022-04-23 |
0.8977 USD |
151,486.7569 ADA |
0.9027 USD |
0.8829 USD |
0.9057 USD |
0.9009 USD |
| 2022-04-22 |
0.9058 USD |
251,463.6534 ADA |
0.9080 USD |
0.8948 USD |
0.9249 USD |
0.9072 USD |
| 2022-04-21 |
0.9434 USD |
147,317.9496 ADA |
0.9380 USD |
0.9013 USD |
0.9700 USD |
0.9057 USD |
| 2022-04-20 |
0.9615 USD |
116,991.2074 ADA |
0.9498 USD |
0.9350 USD |
0.9746 USD |
0.9407 USD |
| 2022-04-19 |
0.9427 USD |
185,485.4830 ADA |
0.9403 USD |
0.9276 USD |
0.9521 USD |
0.9521 USD |
| 2022-04-18 |
0.8938 USD |
313,604.6730 ADA |
0.9243 USD |
0.8775 USD |
0.9402 USD |
0.9353 USD |
| 2022-04-17 |
0.9453 USD |
21,737.8179 ADA |
0.9433 USD |
0.9142 USD |
0.9578 USD |
0.9142 USD |
| 2022-04-16 |
0.9466 USD |
99,974.9161 ADA |
0.9549 USD |
0.9404 USD |
0.9578 USD |
0.9547 USD |
| 2022-04-15 |
0.9491 USD |
149,577.1721 ADA |
0.9326 USD |
0.9307 USD |
0.9588 USD |
0.9518 USD |
| 2022-04-14 |
0.9527 USD |
350,473.0936 ADA |
0.9735 USD |
0.9234 USD |
0.9811 USD |
0.9311 USD |
| 2022-04-13 |
0.9667 USD |
438,106.3697 ADA |
0.9533 USD |
0.9361 USD |
0.9801 USD |
0.9748 USD |
| 2022-04-12 |
0.9441 USD |
482,056.5190 ADA |
0.9250 USD |
0.9177 USD |
0.9806 USD |
0.9550 USD |
| 2022-04-11 |
0.9635 USD |
617,236.1409 ADA |
1.0207 USD |
0.9181 USD |
1.0304 USD |
0.9187 USD |
| 2022-04-10 |
1.0499 USD |
100,922.3166 ADA |
1.0416 USD |
1.0300 USD |
1.0690 USD |
1.0341 USD |
| 2022-04-09 |
1.0326 USD |
533,902.7560 ADA |
1.0279 USD |
1.0200 USD |
1.0417 USD |
1.0359 USD |
| 2022-04-08 |
1.0599 USD |
378,899.7263 ADA |
1.0841 USD |
1.0250 USD |
1.0974 USD |
1.0254 USD |
| 2022-04-07 |
1.0776 USD |
96,834.9550 ADA |
1.0600 USD |
1.0450 USD |
1.1000 USD |
1.0971 USD |
| 2022-04-06 |
1.1072 USD |
259,034.6686 ADA |
1.1595 USD |
1.0620 USD |
1.1714 USD |
1.0714 USD |
| 2022-04-05 |
1.1966 USD |
132,579.6155 ADA |
1.2138 USD |
1.1760 USD |
1.2170 USD |
1.1775 USD |
| 2022-04-04 |
1.2076 USD |
223,292.0249 ADA |
1.1668 USD |
1.1638 USD |
1.2413 USD |
1.2120 USD |
| 2022-04-03 |
1.1762 USD |
97,797.0303 ADA |
1.1570 USD |
1.1477 USD |
1.1973 USD |
1.1894 USD |
| 2022-04-02 |
1.1682 USD |
74,771.7833 ADA |
1.1637 USD |
1.1541 USD |
1.1899 USD |
1.1555 USD |
| 2022-04-01 |
1.1552 USD |
221,335.7774 ADA |
1.1404 USD |
1.1098 USD |
1.1744 USD |
1.1658 USD |
| 2022-03-31 |
1.1837 USD |
263,820.5627 ADA |
1.1874 USD |
1.1399 USD |
1.2258 USD |
1.1464 USD |
| 2022-03-30 |
1.1924 USD |
102,602.7946 ADA |
1.1908 USD |
1.1714 USD |
1.2145 USD |
1.1969 USD |
| 2022-03-29 |
1.2000 USD |
133,583.7484 ADA |
1.1810 USD |
1.1752 USD |
1.2398 USD |
1.1927 USD |