Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.4869 USD |
334,243.5042 ADA |
0.4857 USD |
0.4775 USD |
0.4898 USD |
0.4861 USD |
| 2024-01-26 |
0.4811 USD |
393,985.1024 ADA |
0.4655 USD |
0.4638 USD |
0.4899 USD |
0.4853 USD |
| 2024-01-25 |
0.4733 USD |
1,042,253.3094 ADA |
0.4771 USD |
0.4597 USD |
0.4833 USD |
0.4666 USD |
| 2024-01-24 |
0.4731 USD |
1,657,032.9804 ADA |
0.4774 USD |
0.4642 USD |
0.4803 USD |
0.4770 USD |
| 2024-01-23 |
0.4684 USD |
2,564,611.4399 ADA |
0.4793 USD |
0.4478 USD |
0.5220 USD |
0.4716 USD |
| 2024-01-22 |
0.4860 USD |
887,676.7939 ADA |
0.5039 USD |
0.4764 USD |
0.5058 USD |
0.4776 USD |
| 2024-01-21 |
0.5115 USD |
222,876.8873 ADA |
0.5164 USD |
0.5030 USD |
0.5196 USD |
0.5035 USD |
| 2024-01-20 |
0.5120 USD |
141,786.5079 ADA |
0.5045 USD |
0.5005 USD |
0.5168 USD |
0.5150 USD |
| 2024-01-19 |
0.4916 USD |
427,777.5237 ADA |
0.5013 USD |
0.4710 USD |
0.5030 USD |
0.4999 USD |
| 2024-01-18 |
0.5104 USD |
366,331.3655 ADA |
0.5267 USD |
0.4972 USD |
0.5272 USD |
0.5024 USD |
| 2024-01-17 |
0.5289 USD |
318,174.1426 ADA |
0.5367 USD |
0.5217 USD |
0.5397 USD |
0.5261 USD |
| 2024-01-16 |
0.5383 USD |
535,745.2342 ADA |
0.5277 USD |
0.5255 USD |
0.5477 USD |
0.5349 USD |
| 2024-01-15 |
0.5303 USD |
325,844.8731 ADA |
0.5246 USD |
0.5227 USD |
0.5408 USD |
0.5277 USD |
| 2024-01-14 |
0.5412 USD |
345,773.7303 ADA |
0.5481 USD |
0.5299 USD |
0.5508 USD |
0.5348 USD |
| 2024-01-13 |
0.5483 USD |
251,731.8802 ADA |
0.5476 USD |
0.5319 USD |
0.5529 USD |
0.5471 USD |
| 2024-01-12 |
0.5659 USD |
975,115.1993 ADA |
0.5821 USD |
0.5300 USD |
0.5889 USD |
0.5463 USD |
| 2024-01-11 |
0.5889 USD |
3,231,546.1184 ADA |
0.5700 USD |
0.5612 USD |
0.6427 USD |
0.5822 USD |
| 2024-01-10 |
0.5291 USD |
1,447,821.1175 ADA |
0.5113 USD |
0.4886 USD |
0.5895 USD |
0.5693 USD |
| 2024-01-09 |
0.5155 USD |
767,119.4292 ADA |
0.5419 USD |
0.4973 USD |
0.5436 USD |
0.5109 USD |
| 2024-01-08 |
0.5082 USD |
1,787,926.8570 ADA |
0.4942 USD |
0.4650 USD |
0.5440 USD |
0.5416 USD |
| 2024-01-07 |
0.5149 USD |
322,849.8261 ADA |
0.5223 USD |
0.4888 USD |
0.5302 USD |
0.4890 USD |
| 2024-01-06 |
0.5243 USD |
806,264.1427 ADA |
0.5408 USD |
0.5075 USD |
0.5428 USD |
0.5230 USD |
| 2024-01-05 |
0.5420 USD |
994,953.7501 ADA |
0.5710 USD |
0.5227 USD |
0.5728 USD |
0.5392 USD |
| 2024-01-04 |
0.5678 USD |
1,019,490.6112 ADA |
0.5582 USD |
0.5500 USD |
0.5789 USD |
0.5699 USD |
| 2024-01-03 |
0.5546 USD |
2,524,532.9274 ADA |
0.6050 USD |
0.5056 USD |
0.6189 USD |
0.5549 USD |
| 2024-01-02 |
0.6252 USD |
1,077,945.0054 ADA |
0.6224 USD |
0.6024 USD |
0.6381 USD |
0.6077 USD |
| 2024-01-01 |
0.6091 USD |
503,904.4226 ADA |
0.5963 USD |
0.5912 USD |
0.6241 USD |
0.6239 USD |
| 2023-12-31 |
0.5927 USD |
334,428.0599 ADA |
0.6014 USD |
0.5738 USD |
0.6091 USD |
0.5914 USD |
| 2023-12-30 |
0.6082 USD |
278,387.8145 ADA |
0.6077 USD |
0.5951 USD |
0.6128 USD |
0.6027 USD |
| 2023-12-29 |
0.6122 USD |
551,434.1302 ADA |
0.6200 USD |
0.5902 USD |
0.6253 USD |
0.6061 USD |
| 2023-12-28 |
0.6438 USD |
742,662.3627 ADA |
0.6337 USD |
0.6106 USD |
0.6754 USD |
0.6211 USD |
| 2023-12-27 |
0.6225 USD |
1,287,102.2714 ADA |
0.6091 USD |
0.5858 USD |
0.6458 USD |
0.6357 USD |
| 2023-12-26 |
0.6019 USD |
1,719,213.3192 ADA |
0.6247 USD |
0.5626 USD |
0.6251 USD |
0.6092 USD |
| 2023-12-25 |
0.6148 USD |
1,048,369.5024 ADA |
0.5986 USD |
0.5900 USD |
0.6314 USD |
0.6266 USD |
| 2023-12-24 |
0.6142 USD |
879,630.1074 ADA |
0.6116 USD |
0.5900 USD |
0.6274 USD |
0.5931 USD |
| 2023-12-23 |
0.6054 USD |
639,430.4450 ADA |
0.6211 USD |
0.5989 USD |
0.6243 USD |
0.6150 USD |
| 2023-12-22 |
0.6204 USD |
497,461.0614 ADA |
0.6395 USD |
0.6062 USD |
0.6517 USD |
0.6239 USD |
| 2023-12-21 |
0.6118 USD |
666,340.8440 ADA |
0.5867 USD |
0.5822 USD |
0.6361 USD |
0.6361 USD |
| 2023-12-20 |
0.5930 USD |
655,300.9021 ADA |
0.5788 USD |
0.5700 USD |
0.6100 USD |
0.5870 USD |
| 2023-12-19 |
0.5868 USD |
579,467.7959 ADA |
0.6029 USD |
0.5667 USD |
0.6146 USD |
0.5764 USD |
| 2023-12-18 |
0.5678 USD |
606,147.5811 ADA |
0.5804 USD |
0.5454 USD |
0.6009 USD |
0.6000 USD |
| 2023-12-17 |
0.5970 USD |
383,266.7008 ADA |
0.6077 USD |
0.5775 USD |
0.6126 USD |
0.5797 USD |
| 2023-12-16 |
0.6119 USD |
241,018.0911 ADA |
0.6000 USD |
0.5870 USD |
0.6251 USD |
0.6049 USD |
| 2023-12-15 |
0.6309 USD |
470,258.8359 ADA |
0.6411 USD |
0.6014 USD |
0.6536 USD |
0.6025 USD |
| 2023-12-14 |
0.6481 USD |
974,262.3726 ADA |
0.6680 USD |
0.6144 USD |
0.6794 USD |
0.6423 USD |
| 2023-12-13 |
0.6185 USD |
2,165,171.1928 ADA |
0.5745 USD |
0.5454 USD |
0.6792 USD |
0.6678 USD |
| 2023-12-12 |
0.5806 USD |
1,637,306.1565 ADA |
0.5513 USD |
0.5507 USD |
0.6065 USD |
0.5766 USD |
| 2023-12-11 |
0.5485 USD |
2,378,505.1227 ADA |
0.5952 USD |
0.5138 USD |
0.5980 USD |
0.5491 USD |
| 2023-12-10 |
0.5927 USD |
1,861,989.5896 ADA |
0.5806 USD |
0.5697 USD |
0.6147 USD |
0.5949 USD |
| 2023-12-09 |
0.5998 USD |
5,416,704.2914 ADA |
0.5468 USD |
0.5447 USD |
0.6466 USD |
0.5775 USD |