Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |