Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
0.2511 USD |
4,903,755.5666 ADA |
0.2491 USD |
0.2481 USD |
0.2557 USD |
0.2481 USD |
| 2023-09-28 |
0.2473 USD |
9,594,502.7230 ADA |
0.2445 USD |
0.2431 USD |
0.2509 USD |
0.2489 USD |
| 2023-09-27 |
0.2448 USD |
2,867,633.2797 ADA |
0.2452 USD |
0.2427 USD |
0.2480 USD |
0.2447 USD |
| 2023-09-26 |
0.2454 USD |
2,470,945.2853 ADA |
0.2459 USD |
0.2433 USD |
0.2476 USD |
0.2451 USD |
| 2023-09-25 |
0.2446 USD |
1,432,441.6822 ADA |
0.2427 USD |
0.2407 USD |
0.2459 USD |
0.2454 USD |
| 2023-09-24 |
0.2449 USD |
962,187.9499 ADA |
0.2463 USD |
0.2437 USD |
0.2463 USD |
0.2444 USD |
| 2023-09-23 |
0.2452 USD |
2,053,129.1846 ADA |
0.2450 USD |
0.2439 USD |
0.2467 USD |
0.2459 USD |
| 2023-09-22 |
0.2449 USD |
1,702,666.0002 ADA |
0.2449 USD |
0.2428 USD |
0.2464 USD |
0.2446 USD |
| 2023-09-21 |
0.2479 USD |
5,545,838.0102 ADA |
0.2516 USD |
0.2442 USD |
0.2531 USD |
0.2460 USD |
| 2023-09-20 |
0.2532 USD |
3,238,400.4656 ADA |
0.2548 USD |
0.2503 USD |
0.2564 USD |
0.2525 USD |
| 2023-09-19 |
0.2549 USD |
3,701,441.1909 ADA |
0.2517 USD |
0.2509 USD |
0.2577 USD |
0.2546 USD |
| 2023-09-18 |
0.2535 USD |
3,879,710.4039 ADA |
0.2469 USD |
0.2444 USD |
0.2560 USD |
0.2516 USD |
| 2023-09-17 |
0.2486 USD |
1,486,318.0585 ADA |
0.2502 USD |
0.2445 USD |
0.2511 USD |
0.2468 USD |
| 2023-09-16 |
0.2509 USD |
1,031,612.7614 ADA |
0.2508 USD |
0.2486 USD |
0.2539 USD |
0.2503 USD |
| 2023-09-15 |
0.2487 USD |
2,984,400.7796 ADA |
0.2513 USD |
0.2452 USD |
0.2548 USD |
0.2506 USD |
| 2023-09-14 |
0.2506 USD |
3,577,734.2247 ADA |
0.2488 USD |
0.2467 USD |
0.2525 USD |
0.2510 USD |
| 2023-09-13 |
0.2481 USD |
4,015,691.0399 ADA |
0.2455 USD |
0.2437 USD |
0.2509 USD |
0.2488 USD |
| 2023-09-12 |
0.2483 USD |
3,192,288.9404 ADA |
0.2419 USD |
0.2408 USD |
0.2522 USD |
0.2463 USD |
| 2023-09-11 |
0.2419 USD |
7,395,593.4640 ADA |
0.2492 USD |
0.2365 USD |
0.2494 USD |
0.2410 USD |
| 2023-09-10 |
0.2488 USD |
7,613,158.5323 ADA |
0.2533 USD |
0.2438 USD |
0.2533 USD |
0.2490 USD |
| 2023-09-09 |
0.2544 USD |
723,014.1447 ADA |
0.2543 USD |
0.2532 USD |
0.2556 USD |
0.2533 USD |
| 2023-09-08 |
0.2560 USD |
2,331,466.5871 ADA |
0.2578 USD |
0.2528 USD |
0.2594 USD |
0.2531 USD |
| 2023-09-07 |
0.2554 USD |
2,400,358.0206 ADA |
0.2578 USD |
0.2532 USD |
0.2582 USD |
0.2570 USD |
| 2023-09-06 |
0.2574 USD |
2,706,183.9079 ADA |
0.2576 USD |
0.2524 USD |
0.2609 USD |
0.2567 USD |
| 2023-09-05 |
0.2564 USD |
4,812,047.1352 ADA |
0.2560 USD |
0.2540 USD |
0.2585 USD |
0.2569 USD |
| 2023-09-04 |
0.2560 USD |
2,772,227.0264 ADA |
0.2560 USD |
0.2542 USD |
0.2596 USD |
0.2548 USD |
| 2023-09-03 |
0.2551 USD |
1,365,029.4303 ADA |
0.2559 USD |
0.2533 USD |
0.2568 USD |
0.2551 USD |
| 2023-09-02 |
0.2555 USD |
766,510.6627 ADA |
0.2548 USD |
0.2538 USD |
0.2571 USD |
0.2554 USD |
| 2023-09-01 |
0.2552 USD |
5,515,724.1706 ADA |
0.2553 USD |
0.2516 USD |
0.2586 USD |
0.2547 USD |
| 2023-08-31 |
0.2593 USD |
7,791,618.9120 ADA |
0.2655 USD |
0.2500 USD |
0.2664 USD |
0.2547 USD |
| 2023-08-30 |
0.2644 USD |
5,634,816.1445 ADA |
0.2727 USD |
0.2608 USD |
0.2729 USD |
0.2662 USD |
| 2023-08-29 |
0.2710 USD |
7,052,887.8123 ADA |
0.2675 USD |
0.2602 USD |
0.2796 USD |
0.2722 USD |
| 2023-08-28 |
0.2637 USD |
4,796,730.7829 ADA |
0.2633 USD |
0.2579 USD |
0.2678 USD |
0.2675 USD |
| 2023-08-27 |
0.2630 USD |
1,171,513.1119 ADA |
0.2609 USD |
0.2601 USD |
0.2650 USD |
0.2626 USD |
| 2023-08-26 |
0.2598 USD |
669,381.1519 ADA |
0.2610 USD |
0.2580 USD |
0.2616 USD |
0.2607 USD |
| 2023-08-25 |
0.2652 USD |
3,210,865.3783 ADA |
0.2656 USD |
0.2592 USD |
0.2703 USD |
0.2609 USD |
| 2023-08-24 |
0.2660 USD |
2,045,424.2475 ADA |
0.2681 USD |
0.2623 USD |
0.2713 USD |
0.2652 USD |
| 2023-08-23 |
0.2618 USD |
4,362,955.4190 ADA |
0.2585 USD |
0.2581 USD |
0.2694 USD |
0.2666 USD |
| 2023-08-22 |
0.2561 USD |
3,395,542.9297 ADA |
0.2629 USD |
0.2498 USD |
0.2633 USD |
0.2537 USD |
| 2023-08-21 |
0.2645 USD |
2,496,887.0914 ADA |
0.2704 USD |
0.2580 USD |
0.2722 USD |
0.2635 USD |
| 2023-08-20 |
0.2680 USD |
1,764,898.3255 ADA |
0.2690 USD |
0.2646 USD |
0.2728 USD |
0.2712 USD |
| 2023-08-19 |
0.2650 USD |
2,477,450.9942 ADA |
0.2638 USD |
0.2603 USD |
0.2696 USD |
0.2677 USD |
| 2023-08-18 |
0.2616 USD |
7,040,358.8132 ADA |
0.2557 USD |
0.2552 USD |
0.2671 USD |
0.2644 USD |
| 2023-08-17 |
0.2652 USD |
7,860,057.2401 ADA |
0.2742 USD |
0.2500 USD |
0.2778 USD |
0.2531 USD |
| 2023-08-16 |
0.2733 USD |
5,830,747.4555 ADA |
0.2817 USD |
0.2656 USD |
0.2824 USD |
0.2746 USD |
| 2023-08-15 |
0.2848 USD |
2,904,084.7980 ADA |
0.2901 USD |
0.2753 USD |
0.2908 USD |
0.2827 USD |
| 2023-08-14 |
0.2901 USD |
1,395,487.9059 ADA |
0.2892 USD |
0.2877 USD |
0.2923 USD |
0.2905 USD |
| 2023-08-13 |
0.2907 USD |
1,640,943.0057 ADA |
0.2918 USD |
0.2869 USD |
0.2933 USD |
0.2887 USD |
| 2023-08-12 |
0.2927 USD |
1,525,650.0677 ADA |
0.2932 USD |
0.2906 USD |
0.2944 USD |
0.2917 USD |
| 2023-08-11 |
0.2952 USD |
1,703,876.4211 ADA |
0.2961 USD |
0.2922 USD |
0.2970 USD |
0.2931 USD |