Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.4428 USD |
955,709.4312 ADA |
0.4578 USD |
0.4282 USD |
0.4646 USD |
0.4436 USD |
| 2024-04-16 |
0.4584 USD |
1,311,080.2875 ADA |
0.4598 USD |
0.4394 USD |
0.4776 USD |
0.4609 USD |
| 2024-04-15 |
0.4772 USD |
1,517,379.5797 ADA |
0.4653 USD |
0.4398 USD |
0.4953 USD |
0.4597 USD |
| 2024-04-14 |
0.4573 USD |
2,423,546.5776 ADA |
0.4479 USD |
0.4348 USD |
0.4771 USD |
0.4727 USD |
| 2024-04-13 |
0.4564 USD |
4,115,049.9638 ADA |
0.5011 USD |
0.3996 USD |
0.5161 USD |
0.4515 USD |
| 2024-04-12 |
0.5149 USD |
4,094,881.6785 ADA |
0.5864 USD |
0.4459 USD |
0.5919 USD |
0.5002 USD |
| 2024-04-11 |
0.5857 USD |
540,451.0971 ADA |
0.5849 USD |
0.5755 USD |
0.5947 USD |
0.5855 USD |
| 2024-04-10 |
0.5763 USD |
1,234,291.7196 ADA |
0.5903 USD |
0.5572 USD |
0.5936 USD |
0.5858 USD |
| 2024-04-09 |
0.6039 USD |
873,394.6475 ADA |
0.6138 USD |
0.5899 USD |
0.6237 USD |
0.5926 USD |
| 2024-04-08 |
0.6058 USD |
1,195,436.0944 ADA |
0.5890 USD |
0.5801 USD |
0.6165 USD |
0.6137 USD |
| 2024-04-07 |
0.5895 USD |
626,581.8525 ADA |
0.5836 USD |
0.5818 USD |
0.5963 USD |
0.5873 USD |
| 2024-04-06 |
0.5810 USD |
296,886.4071 ADA |
0.5728 USD |
0.5720 USD |
0.5887 USD |
0.5862 USD |
| 2024-04-05 |
0.5715 USD |
863,323.4563 ADA |
0.5834 USD |
0.5598 USD |
0.5844 USD |
0.5755 USD |
| 2024-04-04 |
0.5817 USD |
1,123,199.3275 ADA |
0.5692 USD |
0.5600 USD |
0.5977 USD |
0.5807 USD |
| 2024-04-03 |
0.5831 USD |
1,067,966.3124 ADA |
0.5811 USD |
0.5630 USD |
0.5945 USD |
0.5719 USD |
| 2024-04-02 |
0.5866 USD |
2,189,968.1514 ADA |
0.6207 USD |
0.5746 USD |
0.6230 USD |
0.5845 USD |
| 2024-04-01 |
0.6229 USD |
788,579.9575 ADA |
0.6503 USD |
0.6061 USD |
0.6513 USD |
0.6222 USD |
| 2024-03-31 |
0.6482 USD |
347,235.8146 ADA |
0.6430 USD |
0.6429 USD |
0.6533 USD |
0.6502 USD |
| 2024-03-30 |
0.6548 USD |
641,993.1414 ADA |
0.6647 USD |
0.6430 USD |
0.6685 USD |
0.6443 USD |
| 2024-03-29 |
0.6574 USD |
634,983.6407 ADA |
0.6504 USD |
0.6359 USD |
0.6674 USD |
0.6642 USD |
| 2024-03-28 |
0.6513 USD |
907,582.2745 ADA |
0.6463 USD |
0.6367 USD |
0.6585 USD |
0.6503 USD |
| 2024-03-27 |
0.6466 USD |
1,048,748.6010 ADA |
0.6650 USD |
0.6301 USD |
0.6705 USD |
0.6456 USD |
| 2024-03-26 |
0.6712 USD |
1,201,842.0745 ADA |
0.6560 USD |
0.6522 USD |
0.6835 USD |
0.6655 USD |
| 2024-03-25 |
0.6543 USD |
1,840,961.9558 ADA |
0.6470 USD |
0.6384 USD |
0.6680 USD |
0.6612 USD |
| 2024-03-24 |
0.6359 USD |
944,230.7327 ADA |
0.6258 USD |
0.6230 USD |
0.6480 USD |
0.6465 USD |
| 2024-03-23 |
0.6296 USD |
563,238.4213 ADA |
0.6133 USD |
0.6116 USD |
0.6391 USD |
0.6274 USD |
| 2024-03-22 |
0.6219 USD |
962,569.6144 ADA |
0.6316 USD |
0.5998 USD |
0.6423 USD |
0.6127 USD |
| 2024-03-21 |
0.6336 USD |
989,168.6785 ADA |
0.6397 USD |
0.6183 USD |
0.6476 USD |
0.6330 USD |
| 2024-03-20 |
0.6147 USD |
1,365,281.7252 ADA |
0.5856 USD |
0.5705 USD |
0.6442 USD |
0.6407 USD |
| 2024-03-19 |
0.6174 USD |
1,862,199.3186 ADA |
0.6596 USD |
0.5800 USD |
0.6661 USD |
0.5800 USD |
| 2024-03-18 |
0.6671 USD |
1,025,481.2098 ADA |
0.6792 USD |
0.6426 USD |
0.6962 USD |
0.6596 USD |
| 2024-03-17 |
0.6632 USD |
1,752,706.7885 ADA |
0.6597 USD |
0.6291 USD |
0.6875 USD |
0.6769 USD |
| 2024-03-16 |
0.6861 USD |
2,178,466.0470 ADA |
0.7247 USD |
0.6513 USD |
0.7345 USD |
0.6565 USD |
| 2024-03-15 |
0.7055 USD |
2,436,288.0967 ADA |
0.7519 USD |
0.6694 USD |
0.7630 USD |
0.7285 USD |
| 2024-03-14 |
0.7574 USD |
3,868,199.2143 ADA |
0.7635 USD |
0.7147 USD |
0.8093 USD |
0.7503 USD |
| 2024-03-13 |
0.7578 USD |
1,619,333.2342 ADA |
0.7486 USD |
0.7367 USD |
0.7769 USD |
0.7598 USD |
| 2024-03-12 |
0.7454 USD |
2,150,723.6616 ADA |
0.7749 USD |
0.7071 USD |
0.7778 USD |
0.7468 USD |
| 2024-03-11 |
0.7601 USD |
3,509,271.2035 ADA |
0.7177 USD |
0.6894 USD |
0.7883 USD |
0.7767 USD |
| 2024-03-10 |
0.7243 USD |
698,649.2954 ADA |
0.7429 USD |
0.7050 USD |
0.7457 USD |
0.7122 USD |
| 2024-03-09 |
0.7372 USD |
584,238.9815 ADA |
0.7240 USD |
0.7225 USD |
0.7469 USD |
0.7446 USD |
| 2024-03-08 |
0.7313 USD |
2,566,628.4596 ADA |
0.7439 USD |
0.7006 USD |
0.7550 USD |
0.7264 USD |
| 2024-03-07 |
0.7427 USD |
2,429,708.8540 ADA |
0.7372 USD |
0.7195 USD |
0.7556 USD |
0.7471 USD |
| 2024-03-06 |
0.7205 USD |
2,124,235.4723 ADA |
0.6941 USD |
0.6664 USD |
0.7562 USD |
0.7367 USD |
| 2024-03-05 |
0.7223 USD |
6,339,821.0276 ADA |
0.7708 USD |
0.5624 USD |
0.7850 USD |
0.6867 USD |
| 2024-03-04 |
0.7731 USD |
4,869,669.6710 ADA |
0.7254 USD |
0.7239 USD |
0.7990 USD |
0.7728 USD |
| 2024-03-03 |
0.7268 USD |
1,203,572.3232 ADA |
0.7417 USD |
0.6853 USD |
0.7422 USD |
0.7303 USD |
| 2024-03-02 |
0.7422 USD |
2,028,492.5745 ADA |
0.7200 USD |
0.7178 USD |
0.7640 USD |
0.7403 USD |
| 2024-03-01 |
0.6860 USD |
1,875,978.1486 ADA |
0.6562 USD |
0.6545 USD |
0.7162 USD |
0.7162 USD |
| 2024-02-29 |
0.6739 USD |
3,506,871.3439 ADA |
0.6302 USD |
0.6249 USD |
0.7080 USD |
0.6599 USD |
| 2024-02-28 |
0.6305 USD |
3,108,513.6848 ADA |
0.6254 USD |
0.5941 USD |
0.6600 USD |
0.6307 USD |