Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-18 |
1.2431 USD |
61,108.4172 ADA |
1.2043 USD |
1.2043 USD |
1.2679 USD |
1.2439 USD |
| 2021-12-17 |
1.2372 USD |
230,203.8861 ADA |
1.2473 USD |
1.1824 USD |
1.2576 USD |
1.2205 USD |
| 2021-12-16 |
1.2951 USD |
92,706.6256 ADA |
1.3034 USD |
1.2424 USD |
1.3240 USD |
1.2439 USD |
| 2021-12-15 |
1.2661 USD |
148,210.4269 ADA |
1.2664 USD |
1.2066 USD |
1.3248 USD |
1.3069 USD |
| 2021-12-14 |
1.2309 USD |
107,595.9641 ADA |
1.2162 USD |
1.2000 USD |
1.2779 USD |
1.2653 USD |
| 2021-12-13 |
1.2794 USD |
141,697.0880 ADA |
1.3554 USD |
1.2051 USD |
1.3554 USD |
1.2405 USD |
| 2021-12-12 |
1.3562 USD |
239,671.0962 ADA |
1.3684 USD |
1.3227 USD |
1.4049 USD |
1.3492 USD |
| 2021-12-11 |
1.2719 USD |
297,999.2348 ADA |
1.2086 USD |
1.1918 USD |
1.3594 USD |
1.3387 USD |
| 2021-12-10 |
1.2803 USD |
208,226.1427 ADA |
1.2909 USD |
1.2348 USD |
1.3316 USD |
1.2420 USD |
| 2021-12-09 |
1.3453 USD |
105,372.1129 ADA |
1.3989 USD |
1.2938 USD |
1.4053 USD |
1.3101 USD |
| 2021-12-08 |
1.3873 USD |
289,751.5995 ADA |
1.3735 USD |
1.3424 USD |
1.4183 USD |
1.3925 USD |
| 2021-12-07 |
1.4334 USD |
278,672.8963 ADA |
1.4217 USD |
1.3718 USD |
1.4780 USD |
1.3840 USD |
| 2021-12-06 |
1.3343 USD |
136,789.7323 ADA |
1.3672 USD |
1.2626 USD |
1.4389 USD |
1.4200 USD |
| 2021-12-05 |
1.3709 USD |
222,379.5005 ADA |
1.4213 USD |
1.2890 USD |
1.4375 USD |
1.3729 USD |
| 2021-12-04 |
1.3841 USD |
534,824.3134 ADA |
1.5596 USD |
1.2000 USD |
1.5643 USD |
1.4118 USD |
| 2021-12-03 |
1.6201 USD |
455,065.2891 ADA |
1.7272 USD |
1.5166 USD |
1.7272 USD |
1.5699 USD |
| 2021-12-02 |
1.6832 USD |
267,580.8315 ADA |
1.5430 USD |
1.5257 USD |
1.7592 USD |
1.7183 USD |
| 2021-12-01 |
1.5823 USD |
78,748.9412 ADA |
1.5514 USD |
1.5371 USD |
1.6204 USD |
1.5425 USD |
| 2021-11-30 |
1.5884 USD |
113,395.1383 ADA |
1.6196 USD |
1.5473 USD |
1.6273 USD |
1.5544 USD |
| 2021-11-29 |
1.5996 USD |
136,618.0961 ADA |
1.6051 USD |
1.5577 USD |
1.6370 USD |
1.6140 USD |
| 2021-11-28 |
1.5016 USD |
137,849.2242 ADA |
1.5422 USD |
1.4248 USD |
1.5880 USD |
1.5872 USD |
| 2021-11-27 |
1.5610 USD |
108,433.3583 ADA |
1.5473 USD |
1.5332 USD |
1.5832 USD |
1.5360 USD |
| 2021-11-26 |
1.5734 USD |
348,167.0434 ADA |
1.6869 USD |
1.5000 USD |
1.6869 USD |
1.5402 USD |
| 2021-11-25 |
1.6984 USD |
220,698.9385 ADA |
1.6689 USD |
1.6282 USD |
1.7483 USD |
1.6727 USD |
| 2021-11-24 |
1.6383 USD |
269,433.6817 ADA |
1.6723 USD |
1.6039 USD |
1.6823 USD |
1.6727 USD |