Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.7881 USD |
11,562,750.1327 ADA |
0.8006 USD |
0.7681 USD |
0.8197 USD |
0.7951 USD |
| 2024-11-20 |
0.8104 USD |
27,756,844.8156 ADA |
0.7396 USD |
0.7396 USD |
0.8485 USD |
0.8209 USD |
| 2024-11-19 |
0.7405 USD |
12,123,072.8975 ADA |
0.7324 USD |
0.7215 USD |
0.7647 USD |
0.7392 USD |
| 2024-11-18 |
0.7500 USD |
34,339,776.2860 ADA |
0.7013 USD |
0.7007 USD |
0.7833 USD |
0.7348 USD |
| 2024-11-17 |
0.7230 USD |
12,831,444.7485 ADA |
0.7423 USD |
0.6893 USD |
0.7737 USD |
0.7405 USD |
| 2024-11-16 |
0.7547 USD |
45,118,970.8561 ADA |
0.7071 USD |
0.7031 USD |
0.8199 USD |
0.7511 USD |
| 2024-11-15 |
0.6489 USD |
40,423,804.6545 ADA |
0.5793 USD |
0.5746 USD |
0.6950 USD |
0.6775 USD |
| 2024-11-14 |
0.5649 USD |
13,171,967.9074 ADA |
0.5786 USD |
0.5415 USD |
0.5967 USD |
0.5581 USD |
| 2024-11-13 |
0.5594 USD |
20,162,480.5996 ADA |
0.5716 USD |
0.5201 USD |
0.6100 USD |
0.5995 USD |
| 2024-11-12 |
0.5903 USD |
30,053,383.1591 ADA |
0.6136 USD |
0.5561 USD |
0.6543 USD |
0.5829 USD |
| 2024-11-11 |
0.5963 USD |
29,616,943.4157 ADA |
0.5907 USD |
0.5653 USD |
0.6246 USD |
0.6104 USD |
| 2024-11-10 |
0.5678 USD |
33,572,252.0064 ADA |
0.4980 USD |
0.4887 USD |
0.6620 USD |
0.6457 USD |
| 2024-11-09 |
0.4356 USD |
5,100,367.2328 ADA |
0.4447 USD |
0.4273 USD |
0.4451 USD |
0.4419 USD |
| 2024-11-08 |
0.4285 USD |
30,819,493.2974 ADA |
0.4070 USD |
0.4045 USD |
0.4588 USD |
0.4444 USD |
| 2024-11-07 |
0.3871 USD |
16,402,997.3364 ADA |
0.3637 USD |
0.3618 USD |
0.4041 USD |
0.4004 USD |
| 2024-11-06 |
0.3591 USD |
12,446,593.3317 ADA |
0.3336 USD |
0.3336 USD |
0.3657 USD |
0.3603 USD |
| 2024-11-05 |
0.3328 USD |
3,296,841.6807 ADA |
0.3261 USD |
0.3259 USD |
0.3381 USD |
0.3337 USD |
| 2024-11-04 |
0.3278 USD |
3,135,368.0035 ADA |
0.3334 USD |
0.3203 USD |
0.3365 USD |
0.3250 USD |
| 2024-11-03 |
0.3348 USD |
3,848,502.9331 ADA |
0.3477 USD |
0.3275 USD |
0.3477 USD |
0.3341 USD |
| 2024-11-02 |
0.3558 USD |
1,892,795.0140 ADA |
0.3573 USD |
0.3486 USD |
0.3633 USD |
0.3529 USD |
| 2024-11-01 |
0.3526 USD |
4,410,798.2240 ADA |
0.3413 USD |
0.3341 USD |
0.3617 USD |
0.3566 USD |
| 2024-10-31 |
0.3498 USD |
2,951,504.6220 ADA |
0.3550 USD |
0.3401 USD |
0.3610 USD |
0.3425 USD |
| 2024-10-30 |
0.3563 USD |
2,103,755.8659 ADA |
0.3557 USD |
0.3507 USD |
0.3630 USD |
0.3553 USD |
| 2024-10-29 |
0.3501 USD |
3,748,809.1337 ADA |
0.3435 USD |
0.3427 USD |
0.3567 USD |
0.3558 USD |
| 2024-10-28 |
0.3380 USD |
2,541,986.6841 ADA |
0.3396 USD |
0.3301 USD |
0.3434 USD |
0.3424 USD |
| 2024-10-27 |
0.3367 USD |
727,265.2722 ADA |
0.3333 USD |
0.3306 USD |
0.3415 USD |
0.3410 USD |
| 2024-10-26 |
0.3291 USD |
2,278,362.4533 ADA |
0.3254 USD |
0.3201 USD |
0.3344 USD |
0.3317 USD |
| 2024-10-25 |
0.3403 USD |
5,632,153.7165 ADA |
0.3463 USD |
0.3314 USD |
0.3466 USD |
0.3381 USD |
| 2024-10-24 |
0.3442 USD |
4,786,185.4748 ADA |
0.3491 USD |
0.3398 USD |
0.3544 USD |
0.3459 USD |
| 2024-10-23 |
0.3526 USD |
1,843,691.3257 ADA |
0.3643 USD |
0.3420 USD |
0.3686 USD |
0.3483 USD |
| 2024-10-22 |
0.3624 USD |
1,831,175.5504 ADA |
0.3610 USD |
0.3551 USD |
0.3678 USD |
0.3653 USD |
| 2024-10-21 |
0.3635 USD |
4,105,749.1981 ADA |
0.3650 USD |
0.3533 USD |
0.3722 USD |
0.3580 USD |
| 2024-10-20 |
0.3543 USD |
1,367,062.4509 ADA |
0.3514 USD |
0.3482 USD |
0.3619 USD |
0.3607 USD |
| 2024-10-19 |
0.3521 USD |
1,328,202.6288 ADA |
0.3507 USD |
0.3493 USD |
0.3568 USD |
0.3515 USD |
| 2024-10-18 |
0.3483 USD |
2,938,604.9986 ADA |
0.3432 USD |
0.3426 USD |
0.3528 USD |
0.3485 USD |
| 2024-10-17 |
0.3466 USD |
2,599,155.2409 ADA |
0.3523 USD |
0.3395 USD |
0.3548 USD |
0.3430 USD |
| 2024-10-16 |
0.3563 USD |
3,066,934.1740 ADA |
0.3590 USD |
0.3511 USD |
0.3607 USD |
0.3531 USD |
| 2024-10-15 |
0.3604 USD |
3,939,351.9972 ADA |
0.3640 USD |
0.3477 USD |
0.3705 USD |
0.3567 USD |
| 2024-10-14 |
0.3561 USD |
2,480,936.2649 ADA |
0.3475 USD |
0.3424 USD |
0.3648 USD |
0.3618 USD |
| 2024-10-13 |
0.3513 USD |
989,431.9636 ADA |
0.3530 USD |
0.3442 USD |
0.3596 USD |
0.3481 USD |
| 2024-10-12 |
0.3536 USD |
1,369,181.8382 ADA |
0.3515 USD |
0.3510 USD |
0.3565 USD |
0.3533 USD |
| 2024-10-11 |
0.3482 USD |
2,180,947.6808 ADA |
0.3392 USD |
0.3379 USD |
0.3547 USD |
0.3520 USD |
| 2024-10-10 |
0.3368 USD |
1,775,501.9880 ADA |
0.3391 USD |
0.3313 USD |
0.3412 USD |
0.3350 USD |
| 2024-10-09 |
0.3412 USD |
2,465,615.0621 ADA |
0.3446 USD |
0.3341 USD |
0.3475 USD |
0.3357 USD |
| 2024-10-08 |
0.3510 USD |
1,873,276.3481 ADA |
0.3516 USD |
0.3419 USD |
0.3566 USD |
0.3441 USD |
| 2024-10-07 |
0.3603 USD |
2,814,664.7179 ADA |
0.3574 USD |
0.3505 USD |
0.3682 USD |
0.3552 USD |
| 2024-10-06 |
0.3524 USD |
1,209,639.4009 ADA |
0.3507 USD |
0.3480 USD |
0.3568 USD |
0.3550 USD |
| 2024-10-05 |
0.3528 USD |
486,545.6868 ADA |
0.3516 USD |
0.3490 USD |
0.3556 USD |
0.3499 USD |
| 2024-10-04 |
0.3512 USD |
1,689,772.4452 ADA |
0.3453 USD |
0.3431 USD |
0.3558 USD |
0.3529 USD |
| 2024-10-03 |
0.3395 USD |
2,753,220.0822 ADA |
0.3433 USD |
0.3318 USD |
0.3493 USD |
0.3382 USD |