Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
1.2091 USD |
633,444.8052 ADA |
1.1770 USD |
1.1600 USD |
1.2454 USD |
1.1600 USD |
| 2022-03-27 |
1.1458 USD |
128,954.6409 ADA |
1.1544 USD |
1.1084 USD |
1.1800 USD |
1.1800 USD |
| 2022-03-26 |
1.1307 USD |
73,480.5970 ADA |
1.0919 USD |
1.0906 USD |
1.1582 USD |
1.1582 USD |
| 2022-03-25 |
1.1192 USD |
506,818.9863 ADA |
1.1222 USD |
1.0731 USD |
1.1642 USD |
1.1006 USD |
| 2022-03-24 |
1.1474 USD |
462,326.2835 ADA |
1.1113 USD |
1.0818 USD |
1.1914 USD |
1.1283 USD |
| 2022-03-23 |
1.0415 USD |
452,153.1978 ADA |
0.9760 USD |
0.9618 USD |
1.0969 USD |
1.0866 USD |
| 2022-03-22 |
0.9602 USD |
282,689.0969 ADA |
0.9166 USD |
0.9088 USD |
0.9867 USD |
0.9770 USD |
| 2022-03-21 |
0.9025 USD |
569,373.1876 ADA |
0.8818 USD |
0.8658 USD |
0.9295 USD |
0.9118 USD |
| 2022-03-20 |
0.8873 USD |
74,969.8120 ADA |
0.9048 USD |
0.8651 USD |
0.9101 USD |
0.8764 USD |
| 2022-03-19 |
0.8795 USD |
135,266.7961 ADA |
0.8606 USD |
0.8594 USD |
0.9124 USD |
0.9017 USD |
| 2022-03-18 |
0.8312 USD |
478,372.0904 ADA |
0.8315 USD |
0.8224 USD |
0.8591 USD |
0.8510 USD |
| 2022-03-17 |
0.8464 USD |
153,123.0610 ADA |
0.8414 USD |
0.8295 USD |
0.8559 USD |
0.8366 USD |
| 2022-03-16 |
0.8146 USD |
686,193.6363 ADA |
0.7999 USD |
0.7948 USD |
0.8386 USD |
0.8386 USD |
| 2022-03-15 |
0.7959 USD |
494,304.8441 ADA |
0.8055 USD |
0.7839 USD |
0.8150 USD |
0.8013 USD |
| 2022-03-14 |
0.7969 USD |
239,546.5003 ADA |
0.7800 USD |
0.7777 USD |
0.8117 USD |
0.8017 USD |
| 2022-03-13 |
0.7953 USD |
211,862.7487 ADA |
0.7959 USD |
0.7810 USD |
0.8164 USD |
0.7887 USD |
| 2022-03-12 |
0.7954 USD |
106,258.4370 ADA |
0.7960 USD |
0.7897 USD |
0.7993 USD |
0.7898 USD |
| 2022-03-11 |
0.7940 USD |
614,426.1761 ADA |
0.7998 USD |
0.7854 USD |
0.8195 USD |
0.7911 USD |
| 2022-03-10 |
0.8074 USD |
243,841.6486 ADA |
0.8499 USD |
0.7872 USD |
0.8529 USD |
0.8076 USD |
| 2022-03-09 |
0.8475 USD |
176,329.9049 ADA |
0.8058 USD |
0.8058 USD |
0.8589 USD |
0.8508 USD |
| 2022-03-08 |
0.8076 USD |
114,244.7104 ADA |
0.8045 USD |
0.7894 USD |
0.8203 USD |
0.7977 USD |
| 2022-03-07 |
0.8229 USD |
1,089,940.3496 ADA |
0.8150 USD |
0.7800 USD |
0.8465 USD |
0.7939 USD |
| 2022-03-06 |
0.8354 USD |
282,042.7456 ADA |
0.8607 USD |
0.8231 USD |
0.8607 USD |
0.8249 USD |
| 2022-03-05 |
0.8545 USD |
377,157.9338 ADA |
0.8336 USD |
0.8207 USD |
0.8805 USD |
0.8640 USD |
| 2022-03-04 |
0.8646 USD |
256,930.4706 ADA |
0.9000 USD |
0.8274 USD |
0.9000 USD |
0.8416 USD |
| 2022-03-03 |
0.9076 USD |
481,542.0585 ADA |
0.9410 USD |
0.8851 USD |
0.9410 USD |
0.9033 USD |
| 2022-03-02 |
0.9488 USD |
240,234.2419 ADA |
0.9589 USD |
0.9300 USD |
0.9708 USD |
0.9428 USD |
| 2022-03-01 |
0.9717 USD |
303,865.9418 ADA |
0.9700 USD |
0.9500 USD |
1.0088 USD |
0.9589 USD |
| 2022-02-28 |
0.9092 USD |
279,782.5986 ADA |
0.8574 USD |
0.8440 USD |
0.9700 USD |
0.9563 USD |
| 2022-02-27 |
0.8635 USD |
401,334.6348 ADA |
0.8785 USD |
0.8340 USD |
0.9153 USD |
0.8558 USD |
| 2022-02-26 |
0.9006 USD |
107,622.2463 ADA |
0.9086 USD |
0.8853 USD |
0.9250 USD |
0.8869 USD |
| 2022-02-25 |
0.8628 USD |
411,554.8046 ADA |
0.8513 USD |
0.8287 USD |
0.9045 USD |
0.8949 USD |
| 2022-02-24 |
0.8114 USD |
1,082,206.6794 ADA |
0.8664 USD |
0.7500 USD |
0.8980 USD |
0.8513 USD |
| 2022-02-23 |
0.9241 USD |
427,025.7338 ADA |
0.8865 USD |
0.8804 USD |
0.9590 USD |
0.8820 USD |
| 2022-02-22 |
0.8592 USD |
803,098.0056 ADA |
0.8590 USD |
0.8200 USD |
0.8942 USD |
0.8939 USD |
| 2022-02-21 |
0.9199 USD |
641,967.4114 ADA |
0.9256 USD |
0.8548 USD |
0.9816 USD |
0.8548 USD |
| 2022-02-20 |
0.9431 USD |
341,026.3105 ADA |
0.9932 USD |
0.9179 USD |
0.9944 USD |
0.9387 USD |
| 2022-02-19 |
0.9985 USD |
437,049.8775 ADA |
0.9950 USD |
0.9773 USD |
1.0176 USD |
0.9860 USD |
| 2022-02-18 |
1.0082 USD |
309,144.3711 ADA |
1.0166 USD |
0.9877 USD |
1.0427 USD |
0.9962 USD |
| 2022-02-17 |
1.0482 USD |
266,488.9323 ADA |
1.0890 USD |
1.0100 USD |
1.0900 USD |
1.0203 USD |
| 2022-02-16 |
1.0869 USD |
127,979.9896 ADA |
1.1029 USD |
1.0674 USD |
1.1103 USD |
1.0871 USD |
| 2022-02-15 |
1.0938 USD |
358,720.0449 ADA |
1.0525 USD |
1.0525 USD |
1.1113 USD |
1.1110 USD |
| 2022-02-14 |
1.0363 USD |
197,813.7407 ADA |
1.0424 USD |
1.0171 USD |
1.0541 USD |
1.0516 USD |
| 2022-02-13 |
1.0578 USD |
73,126.1504 ADA |
1.0573 USD |
1.0328 USD |
1.0724 USD |
1.0516 USD |
| 2022-02-12 |
1.0657 USD |
219,333.1691 ADA |
1.0779 USD |
1.0319 USD |
1.0897 USD |
1.0585 USD |
| 2022-02-11 |
1.1230 USD |
262,710.2718 ADA |
1.1475 USD |
1.0700 USD |
1.1647 USD |
1.0825 USD |
| 2022-02-10 |
1.1796 USD |
220,721.5873 ADA |
1.1921 USD |
1.1510 USD |
1.2219 USD |
1.1588 USD |
| 2022-02-09 |
1.1882 USD |
308,476.2211 ADA |
1.1713 USD |
1.1573 USD |
1.2131 USD |
1.1967 USD |
| 2022-02-08 |
1.1842 USD |
557,062.2228 ADA |
1.2023 USD |
1.1345 USD |
1.2630 USD |
1.1790 USD |
| 2022-02-07 |
1.1834 USD |
542,607.0342 ADA |
1.1342 USD |
1.1342 USD |
1.2117 USD |
1.2001 USD |