Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
1.1240 USD |
49,713.2016 ADA |
1.1252 USD |
1.0972 USD |
1.1446 USD |
1.1446 USD |
| 2022-02-05 |
1.1453 USD |
246,877.4371 ADA |
1.1318 USD |
1.1126 USD |
1.1743 USD |
1.1331 USD |
| 2022-02-04 |
1.0848 USD |
124,726.2296 ADA |
1.0579 USD |
1.0472 USD |
1.1200 USD |
1.1200 USD |
| 2022-02-03 |
1.0373 USD |
131,046.0169 ADA |
1.0294 USD |
1.0165 USD |
1.0594 USD |
1.0499 USD |
| 2022-02-02 |
1.0604 USD |
187,853.6003 ADA |
1.1001 USD |
1.0274 USD |
1.1001 USD |
1.0322 USD |
| 2022-02-01 |
1.0665 USD |
372,413.5928 ADA |
1.0491 USD |
1.0398 USD |
1.0947 USD |
1.0947 USD |
| 2022-01-31 |
1.0238 USD |
1,672,447.5591 ADA |
1.0318 USD |
1.0129 USD |
1.0602 USD |
1.0471 USD |
| 2022-01-30 |
1.0495 USD |
68,805.5548 ADA |
1.0597 USD |
1.0249 USD |
1.0713 USD |
1.0355 USD |
| 2022-01-29 |
1.0611 USD |
109,467.5530 ADA |
1.0453 USD |
1.0407 USD |
1.0776 USD |
1.0706 USD |
| 2022-01-28 |
1.0266 USD |
517,348.5356 ADA |
1.0542 USD |
1.0112 USD |
1.0586 USD |
1.0478 USD |
| 2022-01-27 |
1.0450 USD |
347,989.4263 ADA |
1.0772 USD |
1.0080 USD |
1.0816 USD |
1.0387 USD |
| 2022-01-26 |
1.0913 USD |
807,483.8430 ADA |
1.0262 USD |
1.0262 USD |
1.1540 USD |
1.0793 USD |
| 2022-01-25 |
1.0345 USD |
438,055.8021 ADA |
1.0596 USD |
0.9990 USD |
1.0700 USD |
1.0428 USD |
| 2022-01-24 |
0.9996 USD |
2,430,823.0023 ADA |
1.1143 USD |
0.9524 USD |
1.1149 USD |
1.0684 USD |
| 2022-01-23 |
1.0961 USD |
1,208,775.7096 ADA |
1.0722 USD |
1.0528 USD |
1.1678 USD |
1.1167 USD |
| 2022-01-22 |
1.0527 USD |
1,134,940.3024 ADA |
1.1229 USD |
0.9233 USD |
1.1522 USD |
1.0736 USD |
| 2022-01-21 |
1.1945 USD |
724,768.2176 ADA |
1.2500 USD |
1.1052 USD |
1.2821 USD |
1.1241 USD |
| 2022-01-20 |
1.3646 USD |
407,954.3126 ADA |
1.3355 USD |
1.2563 USD |
1.4369 USD |
1.2744 USD |
| 2022-01-19 |
1.3941 USD |
450,294.9191 ADA |
1.4861 USD |
1.3278 USD |
1.5300 USD |
1.3543 USD |
| 2022-01-18 |
1.4808 USD |
585,812.8150 ADA |
1.6100 USD |
1.3984 USD |
1.6328 USD |
1.5056 USD |
| 2022-01-17 |
1.5229 USD |
1,552,464.5403 ADA |
1.4175 USD |
1.3893 USD |
1.5985 USD |
1.5985 USD |
| 2022-01-16 |
1.3688 USD |
516,535.6522 ADA |
1.2944 USD |
1.2944 USD |
1.4234 USD |
1.4226 USD |
| 2022-01-15 |
1.2942 USD |
57,820.2138 ADA |
1.2737 USD |
1.2547 USD |
1.3160 USD |
1.2973 USD |
| 2022-01-14 |
1.2659 USD |
138,489.2301 ADA |
1.2381 USD |
1.2247 USD |
1.3077 USD |
1.2830 USD |
| 2022-01-13 |
1.2879 USD |
277,271.5431 ADA |
1.3098 USD |
1.2345 USD |
1.3500 USD |
1.2358 USD |
| 2022-01-12 |
1.2593 USD |
595,168.8927 ADA |
1.1928 USD |
1.1908 USD |
1.3039 USD |
1.3039 USD |
| 2022-01-11 |
1.1533 USD |
335,547.9772 ADA |
1.1246 USD |
1.1246 USD |
1.1953 USD |
1.1819 USD |
| 2022-01-10 |
1.1296 USD |
225,828.6049 ADA |
1.1707 USD |
1.0720 USD |
1.1779 USD |
1.1314 USD |
| 2022-01-09 |
1.1773 USD |
137,954.6155 ADA |
1.1741 USD |
1.1508 USD |
1.2030 USD |
1.1738 USD |
| 2022-01-08 |
1.1656 USD |
454,672.0274 ADA |
1.2290 USD |
1.1283 USD |
1.2514 USD |
1.1913 USD |
| 2022-01-07 |
1.2143 USD |
198,654.7696 ADA |
1.2700 USD |
1.1928 USD |
1.2702 USD |
1.2135 USD |
| 2022-01-06 |
1.2245 USD |
197,754.2586 ADA |
1.2284 USD |
1.1867 USD |
1.2970 USD |
1.2792 USD |
| 2022-01-05 |
1.2911 USD |
247,990.8228 ADA |
1.3052 USD |
1.1962 USD |
1.3489 USD |
1.2395 USD |
| 2022-01-04 |
1.3270 USD |
228,543.2122 ADA |
1.3200 USD |
1.2981 USD |
1.3500 USD |
1.3165 USD |
| 2022-01-03 |
1.3441 USD |
208,674.5676 ADA |
1.3730 USD |
1.3148 USD |
1.3730 USD |
1.3251 USD |
| 2022-01-02 |
1.3684 USD |
136,351.4579 ADA |
1.3730 USD |
1.3500 USD |
1.3887 USD |
1.3763 USD |
| 2022-01-01 |
1.3356 USD |
71,387.2946 ADA |
1.3145 USD |
1.3098 USD |
1.3748 USD |
1.3748 USD |
| 2021-12-31 |
1.3155 USD |
209,321.8604 ADA |
1.3600 USD |
1.2826 USD |
1.3796 USD |
1.3098 USD |
| 2021-12-30 |
1.3241 USD |
436,194.1227 ADA |
1.3200 USD |
1.2963 USD |
1.3730 USD |
1.3536 USD |
| 2021-12-29 |
1.3740 USD |
212,830.5676 ADA |
1.3979 USD |
1.3291 USD |
1.4275 USD |
1.3405 USD |
| 2021-12-28 |
1.4557 USD |
207,160.8112 ADA |
1.5125 USD |
1.3743 USD |
1.5347 USD |
1.4140 USD |
| 2021-12-27 |
1.5654 USD |
458,938.2511 ADA |
1.4625 USD |
1.4532 USD |
1.5900 USD |
1.5293 USD |
| 2021-12-26 |
1.4451 USD |
75,738.8415 ADA |
1.4501 USD |
1.4100 USD |
1.4678 USD |
1.4533 USD |
| 2021-12-25 |
1.4308 USD |
31,653.3276 ADA |
1.4091 USD |
1.4043 USD |
1.4576 USD |
1.4555 USD |
| 2021-12-24 |
1.4372 USD |
218,701.6087 ADA |
1.4690 USD |
1.3895 USD |
1.4884 USD |
1.3964 USD |
| 2021-12-23 |
1.3949 USD |
218,638.1300 ADA |
1.3196 USD |
1.3141 USD |
1.4871 USD |
1.4758 USD |
| 2021-12-22 |
1.3169 USD |
261,197.0923 ADA |
1.2876 USD |
1.2800 USD |
1.3618 USD |
1.3438 USD |
| 2021-12-21 |
1.2622 USD |
580,912.8697 ADA |
1.2294 USD |
1.2294 USD |
1.2881 USD |
1.2842 USD |
| 2021-12-20 |
1.2232 USD |
121,148.7817 ADA |
1.2400 USD |
1.2027 USD |
1.2589 USD |
1.2437 USD |
| 2021-12-19 |
1.2809 USD |
202,943.1521 ADA |
1.2435 USD |
1.2428 USD |
1.3121 USD |
1.2506 USD |