Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.8970 USD |
3,141,270.3220 ADA |
0.9042 USD |
0.8687 USD |
0.9233 USD |
0.9114 USD |
| 2024-12-21 |
0.9385 USD |
13,295,858.3135 ADA |
0.9498 USD |
0.8862 USD |
0.9972 USD |
0.9064 USD |
| 2024-12-20 |
0.8485 USD |
37,475,384.0482 ADA |
0.8802 USD |
0.7610 USD |
0.9581 USD |
0.9460 USD |
| 2024-12-19 |
0.9190 USD |
26,038,256.9357 ADA |
0.9678 USD |
0.8464 USD |
0.9883 USD |
0.8852 USD |
| 2024-12-18 |
1.0122 USD |
22,247,644.0975 ADA |
1.0516 USD |
0.9521 USD |
1.0601 USD |
0.9756 USD |
| 2024-12-17 |
1.0762 USD |
13,230,070.7710 ADA |
1.0782 USD |
1.0563 USD |
1.1114 USD |
1.0627 USD |
| 2024-12-16 |
1.0935 USD |
12,168,459.3063 ADA |
1.0987 USD |
1.0473 USD |
1.1204 USD |
1.0786 USD |
| 2024-12-15 |
1.0760 USD |
4,078,314.0244 ADA |
1.0608 USD |
1.0385 USD |
1.0956 USD |
1.0528 USD |
| 2024-12-14 |
1.0937 USD |
4,486,502.9009 ADA |
1.1213 USD |
1.0560 USD |
1.1329 USD |
1.0579 USD |
| 2024-12-13 |
1.1028 USD |
10,697,299.2591 ADA |
1.1232 USD |
1.0781 USD |
1.1302 USD |
1.1177 USD |
| 2024-12-12 |
1.1425 USD |
15,313,592.2990 ADA |
1.0873 USD |
1.0738 USD |
1.1800 USD |
1.1321 USD |
| 2024-12-11 |
1.0532 USD |
19,169,155.3199 ADA |
1.0224 USD |
0.9667 USD |
1.1166 USD |
1.0872 USD |
| 2024-12-10 |
0.9847 USD |
27,513,418.7003 ADA |
1.0048 USD |
0.9106 USD |
1.0640 USD |
1.0141 USD |
| 2024-12-09 |
1.1299 USD |
16,638,174.4428 ADA |
1.1945 USD |
1.0935 USD |
1.1945 USD |
1.1148 USD |
| 2024-12-08 |
1.1952 USD |
9,431,621.7420 ADA |
1.2112 USD |
1.1743 USD |
1.2241 USD |
1.1773 USD |
| 2024-12-07 |
1.2130 USD |
5,415,218.3854 ADA |
1.2300 USD |
1.1899 USD |
1.2375 USD |
1.2110 USD |
| 2024-12-06 |
1.1924 USD |
15,819,647.2427 ADA |
1.1616 USD |
1.1363 USD |
1.2319 USD |
1.2193 USD |
| 2024-12-05 |
1.1985 USD |
18,003,281.5612 ADA |
1.1887 USD |
1.1173 USD |
1.2445 USD |
1.1915 USD |
| 2024-12-04 |
1.1954 USD |
25,554,503.1126 ADA |
1.1928 USD |
1.1408 USD |
1.2426 USD |
1.2042 USD |
| 2024-12-03 |
1.2471 USD |
52,064,300.9038 ADA |
1.2027 USD |
1.1400 USD |
1.3264 USD |
1.1878 USD |
| 2024-12-02 |
1.1320 USD |
25,652,862.5703 ADA |
1.1506 USD |
1.0573 USD |
1.1900 USD |
1.1006 USD |
| 2024-12-01 |
1.0902 USD |
16,626,842.8473 ADA |
1.0791 USD |
1.0373 USD |
1.1608 USD |
1.1582 USD |
| 2024-11-30 |
1.0959 USD |
22,814,331.7894 ADA |
1.0758 USD |
1.0514 USD |
1.1490 USD |
1.0911 USD |
| 2024-11-29 |
1.0637 USD |
16,839,696.5108 ADA |
1.0320 USD |
1.0284 USD |
1.0999 USD |
1.0479 USD |
| 2024-11-28 |
0.9996 USD |
6,810,324.9334 ADA |
1.0130 USD |
0.9709 USD |
1.0310 USD |
1.0077 USD |
| 2024-11-27 |
0.9932 USD |
16,914,842.9426 ADA |
0.9601 USD |
0.9316 USD |
1.0415 USD |
1.0260 USD |
| 2024-11-26 |
0.9211 USD |
23,144,770.7978 ADA |
0.9430 USD |
0.8697 USD |
0.9899 USD |
0.9281 USD |
| 2024-11-25 |
1.0191 USD |
23,628,566.4054 ADA |
1.0226 USD |
0.9707 USD |
1.0799 USD |
0.9929 USD |
| 2024-11-24 |
1.0221 USD |
36,426,224.1471 ADA |
1.0665 USD |
0.9410 USD |
1.0983 USD |
0.9669 USD |
| 2024-11-23 |
1.0833 USD |
59,148,882.2952 ADA |
1.0191 USD |
1.0173 USD |
1.1500 USD |
1.0780 USD |
| 2024-11-22 |
0.9185 USD |
53,438,165.2019 ADA |
0.8228 USD |
0.8140 USD |
0.9900 USD |
0.9880 USD |
| 2024-11-21 |
0.7915 USD |
20,924,502.9628 ADA |
0.8006 USD |
0.7681 USD |
0.8197 USD |
0.8190 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 |