Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.6219 USD |
1,341,863.3058 ADA |
0.6197 USD |
0.6078 USD |
0.6298 USD |
0.6241 USD |
| 2024-02-26 |
0.6006 USD |
1,371,029.2898 ADA |
0.5911 USD |
0.5743 USD |
0.6230 USD |
0.6160 USD |
| 2024-02-25 |
0.5894 USD |
360,214.2404 ADA |
0.5969 USD |
0.5807 USD |
0.5999 USD |
0.5917 USD |
| 2024-02-24 |
0.5901 USD |
488,642.5548 ADA |
0.5821 USD |
0.5700 USD |
0.5997 USD |
0.5973 USD |
| 2024-02-23 |
0.5801 USD |
933,275.7013 ADA |
0.5852 USD |
0.5689 USD |
0.5944 USD |
0.5826 USD |
| 2024-02-22 |
0.5961 USD |
740,094.9947 ADA |
0.5972 USD |
0.5811 USD |
0.6074 USD |
0.5861 USD |
| 2024-02-21 |
0.5902 USD |
1,278,908.9380 ADA |
0.6212 USD |
0.5758 USD |
0.6236 USD |
0.5985 USD |
| 2024-02-20 |
0.6201 USD |
1,065,017.7921 ADA |
0.6330 USD |
0.5979 USD |
0.6406 USD |
0.6243 USD |
| 2024-02-19 |
0.6257 USD |
1,187,705.3295 ADA |
0.6202 USD |
0.6167 USD |
0.6375 USD |
0.6327 USD |
| 2024-02-18 |
0.6244 USD |
1,192,086.0526 ADA |
0.6101 USD |
0.6081 USD |
0.6386 USD |
0.6194 USD |
| 2024-02-17 |
0.5894 USD |
1,193,046.2168 ADA |
0.5987 USD |
0.5691 USD |
0.6111 USD |
0.6099 USD |
| 2024-02-16 |
0.5985 USD |
1,373,304.8271 ADA |
0.6094 USD |
0.5806 USD |
0.6139 USD |
0.5984 USD |
| 2024-02-15 |
0.5959 USD |
1,869,351.2266 ADA |
0.5777 USD |
0.5722 USD |
0.6123 USD |
0.6083 USD |
| 2024-02-14 |
0.5671 USD |
1,373,468.0495 ADA |
0.5436 USD |
0.5401 USD |
0.5805 USD |
0.5769 USD |
| 2024-02-13 |
0.5484 USD |
615,992.7462 ADA |
0.5614 USD |
0.5344 USD |
0.5647 USD |
0.5449 USD |
| 2024-02-12 |
0.5529 USD |
1,181,549.3628 ADA |
0.5420 USD |
0.5311 USD |
0.5658 USD |
0.5604 USD |
| 2024-02-11 |
0.5548 USD |
639,595.6991 ADA |
0.5529 USD |
0.5360 USD |
0.5653 USD |
0.5412 USD |
| 2024-02-10 |
0.5417 USD |
417,076.7942 ADA |
0.5420 USD |
0.5294 USD |
0.5581 USD |
0.5496 USD |
| 2024-02-09 |
0.5404 USD |
833,650.3197 ADA |
0.5306 USD |
0.5281 USD |
0.5479 USD |
0.5406 USD |
| 2024-02-08 |
0.5232 USD |
1,038,531.4681 ADA |
0.5022 USD |
0.5019 USD |
0.5358 USD |
0.5290 USD |
| 2024-02-07 |
0.4883 USD |
2,069,893.7527 ADA |
0.4991 USD |
0.4742 USD |
0.5033 USD |
0.5024 USD |
| 2024-02-06 |
0.4961 USD |
743,141.9491 ADA |
0.4938 USD |
0.4891 USD |
0.5037 USD |
0.4993 USD |
| 2024-02-05 |
0.4973 USD |
365,687.2876 ADA |
0.4929 USD |
0.4873 USD |
0.5057 USD |
0.4928 USD |
| 2024-02-04 |
0.5051 USD |
263,471.3546 ADA |
0.5103 USD |
0.4942 USD |
0.5127 USD |
0.4957 USD |
| 2024-02-03 |
0.5191 USD |
476,931.8954 ADA |
0.5163 USD |
0.5119 USD |
0.5247 USD |
0.5124 USD |
| 2024-02-02 |
0.5113 USD |
1,089,678.5781 ADA |
0.5081 USD |
0.5040 USD |
0.5241 USD |
0.5141 USD |
| 2024-02-01 |
0.4933 USD |
480,096.0548 ADA |
0.4980 USD |
0.4853 USD |
0.5076 USD |
0.5051 USD |
| 2024-01-31 |
0.5059 USD |
825,101.5209 ADA |
0.5123 USD |
0.4939 USD |
0.5199 USD |
0.4994 USD |
| 2024-01-30 |
0.5257 USD |
1,581,207.9491 ADA |
0.5269 USD |
0.5157 USD |
0.5366 USD |
0.5183 USD |
| 2024-01-29 |
0.5071 USD |
751,692.9922 ADA |
0.4902 USD |
0.4840 USD |
0.5277 USD |
0.5248 USD |
| 2024-01-28 |
0.4940 USD |
194,336.7907 ADA |
0.4859 USD |
0.4838 USD |
0.5000 USD |
0.4898 USD |