Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-22 |
0.3519 USD |
151,430.3879 ADA |
0.3585 USD |
0.3458 USD |
0.3585 USD |
0.3495 USD |
| 2024-09-21 |
0.3549 USD |
449,397.6712 ADA |
0.3508 USD |
0.3508 USD |
0.3700 USD |
0.3566 USD |
| 2024-09-20 |
0.3564 USD |
460,508.8921 ADA |
0.3543 USD |
0.3503 USD |
0.3610 USD |
0.3527 USD |
| 2024-09-19 |
0.3502 USD |
1,019,853.9344 ADA |
0.3451 USD |
0.3411 USD |
0.3563 USD |
0.3508 USD |
| 2024-09-18 |
0.3331 USD |
321,440.9706 ADA |
0.3335 USD |
0.3283 USD |
0.3414 USD |
0.3414 USD |
| 2024-09-17 |
0.3364 USD |
694,508.7536 ADA |
0.3303 USD |
0.3301 USD |
0.3426 USD |
0.3347 USD |
| 2024-09-16 |
0.3333 USD |
459,568.5763 ADA |
0.3378 USD |
0.3267 USD |
0.3384 USD |
0.3291 USD |
| 2024-09-15 |
0.3398 USD |
591,108.5055 ADA |
0.3547 USD |
0.3343 USD |
0.3554 USD |
0.3381 USD |
| 2024-09-14 |
0.3545 USD |
135,280.1041 ADA |
0.3608 USD |
0.3523 USD |
0.3608 USD |
0.3546 USD |
| 2024-09-13 |
0.3573 USD |
237,871.3424 ADA |
0.3561 USD |
0.3507 USD |
0.3643 USD |
0.3626 USD |
| 2024-09-12 |
0.3567 USD |
312,502.2416 ADA |
0.3542 USD |
0.3525 USD |
0.3607 USD |
0.3528 USD |
| 2024-09-11 |
0.3398 USD |
163,853.5184 ADA |
0.3430 USD |
0.3314 USD |
0.3564 USD |
0.3546 USD |
| 2024-09-10 |
0.3425 USD |
168,572.6863 ADA |
0.3428 USD |
0.3387 USD |
0.3443 USD |
0.3436 USD |
| 2024-09-09 |
0.3414 USD |
743,519.5361 ADA |
0.3404 USD |
0.3379 USD |
0.3487 USD |
0.3433 USD |
| 2024-09-08 |
0.3357 USD |
117,515.3527 ADA |
0.3245 USD |
0.3245 USD |
0.3404 USD |
0.3388 USD |
| 2024-09-07 |
0.3230 USD |
151,765.3071 ADA |
0.3152 USD |
0.3152 USD |
0.3275 USD |
0.3239 USD |
| 2024-09-06 |
0.3227 USD |
894,202.7684 ADA |
0.3247 USD |
0.3044 USD |
0.3314 USD |
0.3131 USD |
| 2024-09-05 |
0.3292 USD |
506,016.6394 ADA |
0.3224 USD |
0.3201 USD |
0.3399 USD |
0.3247 USD |
| 2024-09-04 |
0.3173 USD |
913,787.3671 ADA |
0.3191 USD |
0.3050 USD |
0.3290 USD |
0.3248 USD |
| 2024-09-03 |
0.3252 USD |
1,573,633.1380 ADA |
0.3357 USD |
0.3199 USD |
0.3396 USD |
0.3203 USD |
| 2024-09-02 |
0.3328 USD |
930,057.6189 ADA |
0.3326 USD |
0.3255 USD |
0.3372 USD |
0.3363 USD |
| 2024-09-01 |
0.3376 USD |
112,660.3082 ADA |
0.3443 USD |
0.3289 USD |
0.3450 USD |
0.3318 USD |
| 2024-08-31 |
0.3468 USD |
113,237.3963 ADA |
0.3461 USD |
0.3455 USD |
0.3498 USD |
0.3455 USD |
| 2024-08-30 |
0.3468 USD |
670,223.1119 ADA |
0.3604 USD |
0.3386 USD |
0.3604 USD |
0.3470 USD |
| 2024-08-29 |
0.3569 USD |
278,075.6279 ADA |
0.3522 USD |
0.3506 USD |
0.3666 USD |
0.3545 USD |
| 2024-08-28 |
0.3525 USD |
271,405.4639 ADA |
0.3497 USD |
0.3416 USD |
0.3602 USD |
0.3492 USD |
| 2024-08-27 |
0.3622 USD |
228,210.0508 ADA |
0.3677 USD |
0.3432 USD |
0.3718 USD |
0.3492 USD |
| 2024-08-26 |
0.3782 USD |
177,948.5594 ADA |
0.3857 USD |
0.3664 USD |
0.3881 USD |
0.3687 USD |
| 2024-08-25 |
0.3846 USD |
209,492.4578 ADA |
0.3937 USD |
0.3779 USD |
0.3942 USD |
0.3881 USD |
| 2024-08-24 |
0.3931 USD |
210,098.8982 ADA |
0.3930 USD |
0.3880 USD |
0.4000 USD |
0.3930 USD |
| 2024-08-23 |
0.3829 USD |
421,001.1222 ADA |
0.3778 USD |
0.3741 USD |
0.3912 USD |
0.3889 USD |
| 2024-08-22 |
0.3704 USD |
311,860.3531 ADA |
0.3701 USD |
0.3645 USD |
0.3745 USD |
0.3736 USD |
| 2024-08-21 |
0.3633 USD |
727,775.3135 ADA |
0.3457 USD |
0.3425 USD |
0.3771 USD |
0.3688 USD |
| 2024-08-20 |
0.3449 USD |
263,135.0049 ADA |
0.3363 USD |
0.3363 USD |
0.3480 USD |
0.3454 USD |
| 2024-08-19 |
0.3321 USD |
253,605.3788 ADA |
0.3339 USD |
0.3287 USD |
0.3372 USD |
0.3370 USD |
| 2024-08-18 |
0.3370 USD |
69,813.8327 ADA |
0.3376 USD |
0.3343 USD |
0.3395 USD |
0.3386 USD |
| 2024-08-17 |
0.3342 USD |
192,449.2013 ADA |
0.3290 USD |
0.3287 USD |
0.3374 USD |
0.3356 USD |
| 2024-08-16 |
0.3287 USD |
388,140.4563 ADA |
0.3240 USD |
0.3206 USD |
0.3448 USD |
0.3303 USD |
| 2024-08-15 |
0.3326 USD |
241,777.2593 ADA |
0.3372 USD |
0.3215 USD |
0.3415 USD |
0.3265 USD |
| 2024-08-14 |
0.3392 USD |
110,838.8769 ADA |
0.3394 USD |
0.3333 USD |
0.3454 USD |
0.3333 USD |
| 2024-08-13 |
0.3397 USD |
221,137.8546 ADA |
0.3382 USD |
0.3315 USD |
0.3451 USD |
0.3415 USD |
| 2024-08-12 |
0.3363 USD |
217,162.3409 ADA |
0.3278 USD |
0.3276 USD |
0.3445 USD |
0.3384 USD |
| 2024-08-11 |
0.3406 USD |
93,658.1992 ADA |
0.3462 USD |
0.3282 USD |
0.3568 USD |
0.3293 USD |
| 2024-08-10 |
0.3470 USD |
44,167.2609 ADA |
0.3502 USD |
0.3445 USD |
0.3502 USD |
0.3458 USD |
| 2024-08-09 |
0.3448 USD |
327,763.3321 ADA |
0.3503 USD |
0.3378 USD |
0.3543 USD |
0.3487 USD |
| 2024-08-08 |
0.3388 USD |
459,995.1306 ADA |
0.3221 USD |
0.3197 USD |
0.3533 USD |
0.3524 USD |
| 2024-08-07 |
0.3297 USD |
479,680.1739 ADA |
0.3314 USD |
0.3165 USD |
0.3399 USD |
0.3235 USD |
| 2024-08-06 |
0.3281 USD |
535,365.2782 ADA |
0.3121 USD |
0.3119 USD |
0.3373 USD |
0.3309 USD |
| 2024-08-05 |
0.3035 USD |
2,436,062.6624 ADA |
0.3442 USD |
0.2763 USD |
0.3458 USD |
0.3150 USD |
| 2024-08-04 |
0.3484 USD |
311,018.9193 ADA |
0.3635 USD |
0.3342 USD |
0.3657 USD |
0.3481 USD |