Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.4575 USD |
427,865.6745 ADA |
0.4604 USD |
0.4514 USD |
0.4618 USD |
0.4586 USD |
| 2024-06-05 |
0.4604 USD |
464,888.1522 ADA |
0.4617 USD |
0.4571 USD |
0.4651 USD |
0.4603 USD |
| 2024-06-04 |
0.4607 USD |
413,124.0775 ADA |
0.4582 USD |
0.4530 USD |
0.4653 USD |
0.4611 USD |
| 2024-06-03 |
0.4557 USD |
967,541.0897 ADA |
0.4453 USD |
0.4431 USD |
0.4637 USD |
0.4589 USD |
| 2024-06-02 |
0.4462 USD |
171,281.3457 ADA |
0.4507 USD |
0.4407 USD |
0.4532 USD |
0.4468 USD |
| 2024-06-01 |
0.4490 USD |
126,608.5586 ADA |
0.4473 USD |
0.4449 USD |
0.4524 USD |
0.4504 USD |
| 2024-05-31 |
0.4489 USD |
537,120.7472 ADA |
0.4465 USD |
0.4435 USD |
0.4556 USD |
0.4475 USD |
| 2024-05-30 |
0.4491 USD |
518,293.1725 ADA |
0.4523 USD |
0.4431 USD |
0.4543 USD |
0.4462 USD |
| 2024-05-29 |
0.4588 USD |
338,523.0821 ADA |
0.4573 USD |
0.4506 USD |
0.4641 USD |
0.4513 USD |
| 2024-05-28 |
0.4560 USD |
657,173.7042 ADA |
0.4681 USD |
0.4522 USD |
0.4683 USD |
0.4573 USD |
| 2024-05-27 |
0.4651 USD |
437,490.2223 ADA |
0.4581 USD |
0.4565 USD |
0.4744 USD |
0.4676 USD |
| 2024-05-26 |
0.4599 USD |
242,554.1554 ADA |
0.4620 USD |
0.4555 USD |
0.4626 USD |
0.4577 USD |
| 2024-05-25 |
0.4605 USD |
244,670.0135 ADA |
0.4585 USD |
0.4578 USD |
0.4642 USD |
0.4621 USD |
| 2024-05-24 |
0.4616 USD |
351,861.0837 ADA |
0.4638 USD |
0.4553 USD |
0.4695 USD |
0.4578 USD |
| 2024-05-23 |
0.4731 USD |
1,318,621.9591 ADA |
0.4841 USD |
0.4449 USD |
0.4883 USD |
0.4649 USD |
| 2024-05-22 |
0.4839 USD |
782,819.4119 ADA |
0.4949 USD |
0.4755 USD |
0.4953 USD |
0.4830 USD |
| 2024-05-21 |
0.4993 USD |
936,255.5681 ADA |
0.5038 USD |
0.4906 USD |
0.5100 USD |
0.4951 USD |
| 2024-05-20 |
0.4809 USD |
1,473,088.8187 ADA |
0.4662 USD |
0.4614 USD |
0.5033 USD |
0.5028 USD |
| 2024-05-19 |
0.4759 USD |
407,038.5279 ADA |
0.4823 USD |
0.4648 USD |
0.4830 USD |
0.4672 USD |
| 2024-05-18 |
0.4817 USD |
283,374.7262 ADA |
0.4815 USD |
0.4768 USD |
0.4858 USD |
0.4814 USD |
| 2024-05-17 |
0.4844 USD |
1,917,628.9814 ADA |
0.4609 USD |
0.4552 USD |
0.4903 USD |
0.4808 USD |
| 2024-05-16 |
0.4559 USD |
660,305.6615 ADA |
0.4536 USD |
0.4494 USD |
0.4624 USD |
0.4604 USD |
| 2024-05-15 |
0.4420 USD |
845,903.3156 ADA |
0.4291 USD |
0.4271 USD |
0.4547 USD |
0.4524 USD |
| 2024-05-14 |
0.4329 USD |
500,729.7231 ADA |
0.4361 USD |
0.4261 USD |
0.4382 USD |
0.4271 USD |
| 2024-05-13 |
0.4390 USD |
731,920.5406 ADA |
0.4387 USD |
0.4261 USD |
0.4519 USD |
0.4372 USD |
| 2024-05-12 |
0.4398 USD |
162,453.4067 ADA |
0.4388 USD |
0.4350 USD |
0.4427 USD |
0.4377 USD |
| 2024-05-11 |
0.4420 USD |
326,167.9715 ADA |
0.4482 USD |
0.4380 USD |
0.4502 USD |
0.4397 USD |
| 2024-05-10 |
0.4589 USD |
342,071.5964 ADA |
0.4636 USD |
0.4435 USD |
0.4680 USD |
0.4489 USD |
| 2024-05-09 |
0.4556 USD |
456,570.8374 ADA |
0.4513 USD |
0.4478 USD |
0.4644 USD |
0.4620 USD |
| 2024-05-08 |
0.4539 USD |
758,899.4102 ADA |
0.4419 USD |
0.4371 USD |
0.4686 USD |
0.4525 USD |
| 2024-05-07 |
0.4508 USD |
471,468.6710 ADA |
0.4538 USD |
0.4421 USD |
0.4559 USD |
0.4421 USD |
| 2024-05-06 |
0.4620 USD |
714,611.4572 ADA |
0.4581 USD |
0.4519 USD |
0.4751 USD |
0.4546 USD |
| 2024-05-05 |
0.4585 USD |
904,123.8606 ADA |
0.4624 USD |
0.4524 USD |
0.4657 USD |
0.4578 USD |
| 2024-05-04 |
0.4692 USD |
353,190.6733 ADA |
0.4680 USD |
0.4649 USD |
0.4733 USD |
0.4651 USD |
| 2024-05-03 |
0.4537 USD |
2,391,311.5078 ADA |
0.4584 USD |
0.4465 USD |
0.4736 USD |
0.4676 USD |
| 2024-05-02 |
0.4524 USD |
659,668.5353 ADA |
0.4499 USD |
0.4390 USD |
0.4610 USD |
0.4591 USD |
| 2024-05-01 |
0.4328 USD |
892,537.2497 ADA |
0.4407 USD |
0.4185 USD |
0.4569 USD |
0.4500 USD |
| 2024-04-30 |
0.4382 USD |
1,677,141.5655 ADA |
0.4566 USD |
0.4265 USD |
0.4615 USD |
0.4396 USD |
| 2024-04-29 |
0.4533 USD |
439,419.0645 ADA |
0.4594 USD |
0.4475 USD |
0.4635 USD |
0.4578 USD |
| 2024-04-28 |
0.4690 USD |
312,391.5893 ADA |
0.4682 USD |
0.4600 USD |
0.4766 USD |
0.4600 USD |
| 2024-04-27 |
0.4589 USD |
784,273.7947 ADA |
0.4632 USD |
0.4454 USD |
0.4692 USD |
0.4674 USD |
| 2024-04-26 |
0.4678 USD |
292,008.8935 ADA |
0.4701 USD |
0.4611 USD |
0.4788 USD |
0.4632 USD |
| 2024-04-25 |
0.4724 USD |
899,498.2534 ADA |
0.4757 USD |
0.4631 USD |
0.4791 USD |
0.4704 USD |
| 2024-04-24 |
0.4946 USD |
1,571,171.5370 ADA |
0.5000 USD |
0.4702 USD |
0.5099 USD |
0.4714 USD |
| 2024-04-23 |
0.5083 USD |
1,586,672.7153 ADA |
0.5169 USD |
0.4980 USD |
0.5203 USD |
0.4998 USD |
| 2024-04-22 |
0.5134 USD |
945,011.7696 ADA |
0.5012 USD |
0.4953 USD |
0.5225 USD |
0.5214 USD |
| 2024-04-21 |
0.5029 USD |
601,839.4292 ADA |
0.5054 USD |
0.4886 USD |
0.5120 USD |
0.4993 USD |
| 2024-04-20 |
0.4913 USD |
1,219,724.5234 ADA |
0.4686 USD |
0.4655 USD |
0.5076 USD |
0.5043 USD |
| 2024-04-19 |
0.4654 USD |
1,301,901.6207 ADA |
0.4564 USD |
0.4242 USD |
0.4754 USD |
0.4632 USD |
| 2024-04-18 |
0.4500 USD |
561,663.0298 ADA |
0.4441 USD |
0.4352 USD |
0.4613 USD |
0.4585 USD |