Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-21 |
0.3681 USD |
4,545,120.5243 ADA |
0.3728 USD |
0.3598 USD |
0.3744 USD |
0.3614 USD |
| 2025-12-20 |
0.3765 USD |
3,400,457.0657 ADA |
0.3764 USD |
0.3721 USD |
0.3801 USD |
0.3758 USD |
| 2025-12-19 |
0.3680 USD |
10,994,216.0841 ADA |
0.3512 USD |
0.3465 USD |
0.3796 USD |
0.3723 USD |
| 2025-12-18 |
0.3628 USD |
5,813,700.9029 ADA |
0.3672 USD |
0.3604 USD |
0.3687 USD |
0.3624 USD |
| 2025-12-17 |
0.3811 USD |
1,502,541.6528 ADA |
0.3858 USD |
0.3763 USD |
0.3878 USD |
0.3770 USD |
| 2025-12-16 |
0.3846 USD |
4,998,647.8315 ADA |
0.3882 USD |
0.3777 USD |
0.3905 USD |
0.3843 USD |
| 2025-12-15 |
0.3918 USD |
13,615,263.6224 ADA |
0.3966 USD |
0.3767 USD |
0.4074 USD |
0.3871 USD |
| 2025-12-14 |
0.4039 USD |
9,214,047.6178 ADA |
0.4106 USD |
0.3970 USD |
0.4114 USD |
0.3988 USD |
| 2025-12-13 |
0.4109 USD |
7,955,324.9943 ADA |
0.4090 USD |
0.4081 USD |
0.4155 USD |
0.4102 USD |
| 2025-12-12 |
0.4249 USD |
3,876,479.5769 ADA |
0.4257 USD |
0.4179 USD |
0.4299 USD |
0.4276 USD |
| 2025-12-11 |
0.4328 USD |
10,628,783.1292 ADA |
0.4537 USD |
0.4216 USD |
0.4550 USD |
0.4240 USD |
| 2025-12-10 |
0.4641 USD |
17,186,422.3415 ADA |
0.4697 USD |
0.4585 USD |
0.4756 USD |
0.4632 USD |
| 2025-12-09 |
0.4529 USD |
40,874,758.0659 ADA |
0.4328 USD |
0.4238 USD |
0.4811 USD |
0.4780 USD |
| 2025-12-08 |
0.4318 USD |
5,720,582.3787 ADA |
0.4172 USD |
0.4144 USD |
0.4410 USD |
0.4358 USD |
| 2025-12-07 |
0.4189 USD |
26,921,239.6402 ADA |
0.4138 USD |
0.4058 USD |
0.4318 USD |
0.4306 USD |
| 2025-12-06 |
0.4146 USD |
1,486,734.1583 ADA |
0.4155 USD |
0.4103 USD |
0.4178 USD |
0.4117 USD |
| 2025-12-05 |
0.4314 USD |
14,172,983.8095 ADA |
0.4397 USD |
0.4234 USD |
0.4428 USD |
0.4258 USD |
| 2025-12-04 |
0.4451 USD |
13,420,707.3823 ADA |
0.4502 USD |
0.4352 USD |
0.4557 USD |
0.4434 USD |
| 2025-12-03 |
0.4380 USD |
20,919,131.4830 ADA |
0.4337 USD |
0.4268 USD |
0.4470 USD |
0.4426 USD |
| 2025-12-02 |
0.3891 USD |
1,519,442.8931 ADA |
0.3855 USD |
0.3850 USD |
0.3935 USD |
0.3895 USD |
| 2025-12-01 |
0.3910 USD |
10,616,720.8889 ADA |
0.4146 USD |
0.3811 USD |
0.4158 USD |
0.3858 USD |
| 2025-11-30 |
0.4180 USD |
1,342,337.0422 ADA |
0.4149 USD |
0.4138 USD |
0.4210 USD |
0.4188 USD |
| 2025-11-29 |
0.4171 USD |
1,335,922.5827 ADA |
0.4203 USD |
0.4139 USD |
0.4217 USD |
0.4196 USD |
| 2025-11-28 |
0.4272 USD |
9,750,952.8002 ADA |
0.4330 USD |
0.4185 USD |
0.4367 USD |
0.4203 USD |
| 2025-11-27 |
0.4330 USD |
5,674,701.4973 ADA |
0.4360 USD |
0.4266 USD |
0.4387 USD |
0.4292 USD |
| 2025-11-26 |
0.4220 USD |
6,349,644.2382 ADA |
0.4219 USD |
0.4106 USD |
0.4358 USD |
0.4331 USD |
| 2025-11-25 |
0.4179 USD |
4,424,282.1727 ADA |
0.4278 USD |
0.4048 USD |
0.4290 USD |
0.4164 USD |
| 2025-11-24 |
0.4110 USD |
3,627,468.2677 ADA |
0.4081 USD |
0.4039 USD |
0.4218 USD |
0.4065 USD |
| 2025-11-23 |
0.4097 USD |
7,932,025.8157 ADA |
0.4044 USD |
0.4015 USD |
0.4183 USD |
0.4103 USD |
| 2025-11-22 |
0.4032 USD |
6,156,468.5737 ADA |
0.4092 USD |
0.3903 USD |
0.4127 USD |
0.4005 USD |
| 2025-11-21 |
0.4223 USD |
23,982,634.6555 ADA |
0.4320 USD |
0.3913 USD |
0.4387 USD |
0.4028 USD |
| 2025-11-20 |
0.4652 USD |
3,784,390.9466 ADA |
0.4632 USD |
0.4609 USD |
0.4704 USD |
0.4661 USD |
| 2025-11-19 |
0.4626 USD |
6,449,323.1507 ADA |
0.4750 USD |
0.4493 USD |
0.4769 USD |
0.4500 USD |
| 2025-11-18 |
0.4688 USD |
11,568,903.9425 ADA |
0.4658 USD |
0.4560 USD |
0.4820 USD |
0.4751 USD |
| 2025-11-17 |
0.4815 USD |
9,874,861.1750 ADA |
0.4843 USD |
0.4636 USD |
0.4982 USD |
0.4645 USD |
| 2025-11-16 |
0.4893 USD |
5,605,084.2925 ADA |
0.5032 USD |
0.4752 USD |
0.5084 USD |
0.4840 USD |
| 2025-11-15 |
0.5064 USD |
3,109,241.8620 ADA |
0.4981 USD |
0.4977 USD |
0.5153 USD |
0.5053 USD |
| 2025-11-14 |
0.5170 USD |
5,501,673.5646 ADA |
0.5297 USD |
0.5000 USD |
0.5327 USD |
0.5005 USD |
| 2025-11-13 |
0.5368 USD |
11,212,900.6019 ADA |
0.5455 USD |
0.5144 USD |
0.5709 USD |
0.5294 USD |
| 2025-11-12 |
0.5614 USD |
8,807,378.3097 ADA |
0.5563 USD |
0.5395 USD |
0.5805 USD |
0.5467 USD |
| 2025-11-11 |
0.5874 USD |
4,581,152.1716 ADA |
0.5927 USD |
0.5748 USD |
0.6062 USD |
0.5792 USD |
| 2025-11-10 |
0.5915 USD |
10,962,091.9163 ADA |
0.5787 USD |
0.5730 USD |
0.6025 USD |
0.5875 USD |
| 2025-11-09 |
0.5653 USD |
3,128,899.4999 ADA |
0.5685 USD |
0.5478 USD |
0.5792 USD |
0.5719 USD |
| 2025-11-08 |
0.5788 USD |
6,002,503.0712 ADA |
0.5766 USD |
0.5561 USD |
0.5922 USD |
0.5577 USD |
| 2025-11-07 |
0.5564 USD |
12,830,591.2245 ADA |
0.5319 USD |
0.5193 USD |
0.5860 USD |
0.5761 USD |
| 2025-11-06 |
0.5322 USD |
8,200,646.0611 ADA |
0.5450 USD |
0.5169 USD |
0.5455 USD |
0.5293 USD |
| 2025-11-05 |
0.5213 USD |
4,479,561.1356 ADA |
0.5206 USD |
0.4950 USD |
0.5374 USD |
0.5295 USD |
| 2025-11-04 |
0.5423 USD |
8,594,878.8902 ADA |
0.5527 USD |
0.5307 USD |
0.5631 USD |
0.5405 USD |
| 2025-11-03 |
0.5789 USD |
6,057,409.0140 ADA |
0.6104 USD |
0.5666 USD |
0.6116 USD |
0.5842 USD |
| 2025-11-02 |
0.6043 USD |
3,711,341.3143 ADA |
0.6123 USD |
0.5928 USD |
0.6187 USD |
0.6104 USD |