Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.5218 USD |
4,433,184.8729 ADA |
0.4588 USD |
0.4531 USD |
0.5721 USD |
0.5491 USD |
| 2023-12-07 |
0.4454 USD |
1,218,457.6035 ADA |
0.4434 USD |
0.4319 USD |
0.4592 USD |
0.4552 USD |
| 2023-12-06 |
0.4369 USD |
2,121,751.7581 ADA |
0.4261 USD |
0.4169 USD |
0.4546 USD |
0.4455 USD |
| 2023-12-05 |
0.4111 USD |
1,138,843.8737 ADA |
0.4055 USD |
0.3971 USD |
0.4258 USD |
0.4237 USD |
| 2023-12-04 |
0.4040 USD |
1,299,851.7833 ADA |
0.3949 USD |
0.3921 USD |
0.4138 USD |
0.4066 USD |
| 2023-12-03 |
0.3942 USD |
889,002.9191 ADA |
0.3981 USD |
0.3883 USD |
0.4027 USD |
0.3947 USD |
| 2023-12-02 |
0.3896 USD |
456,074.5978 ADA |
0.3834 USD |
0.3834 USD |
0.3968 USD |
0.3967 USD |
| 2023-12-01 |
0.3805 USD |
539,731.6031 ADA |
0.3758 USD |
0.3739 USD |
0.3857 USD |
0.3845 USD |
| 2023-11-30 |
0.3751 USD |
836,501.4781 ADA |
0.3812 USD |
0.3718 USD |
0.3826 USD |
0.3753 USD |
| 2023-11-29 |
0.3846 USD |
399,604.7486 ADA |
0.3853 USD |
0.3780 USD |
0.3893 USD |
0.3818 USD |
| 2023-11-28 |
0.3827 USD |
257,367.5573 ADA |
0.3769 USD |
0.3700 USD |
0.3889 USD |
0.3850 USD |
| 2023-11-27 |
0.3790 USD |
453,158.8308 ADA |
0.3878 USD |
0.3715 USD |
0.3912 USD |
0.3745 USD |
| 2023-11-26 |
0.3871 USD |
373,209.6911 ADA |
0.3939 USD |
0.3801 USD |
0.3952 USD |
0.3879 USD |
| 2023-11-25 |
0.3940 USD |
158,677.6722 ADA |
0.3867 USD |
0.3865 USD |
0.3962 USD |
0.3937 USD |
| 2023-11-24 |
0.3893 USD |
411,128.6459 ADA |
0.3884 USD |
0.3849 USD |
0.3976 USD |
0.3865 USD |
| 2023-11-23 |
0.3827 USD |
115,624.2650 ADA |
0.3802 USD |
0.3779 USD |
0.3864 USD |
0.3822 USD |
| 2023-11-22 |
0.3708 USD |
291,943.3384 ADA |
0.3563 USD |
0.3563 USD |
0.3876 USD |
0.3808 USD |
| 2023-11-21 |
0.3725 USD |
1,550,777.3309 ADA |
0.3802 USD |
0.3562 USD |
0.3895 USD |
0.3617 USD |
| 2023-11-20 |
0.3873 USD |
1,295,967.8133 ADA |
0.3832 USD |
0.3787 USD |
0.3991 USD |
0.3790 USD |