Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-10 |
0.2995 USD |
3,597,362.6032 ADA |
0.3010 USD |
0.2960 USD |
0.3016 USD |
0.2972 USD |
| 2023-08-09 |
0.2992 USD |
3,121,533.0980 ADA |
0.2975 USD |
0.2960 USD |
0.3016 USD |
0.3016 USD |
| 2023-08-08 |
0.2988 USD |
4,058,332.5295 ADA |
0.2907 USD |
0.2895 USD |
0.3024 USD |
0.3000 USD |
| 2023-08-07 |
0.2892 USD |
4,729,968.9317 ADA |
0.2918 USD |
0.2816 USD |
0.2953 USD |
0.2897 USD |
| 2023-08-06 |
0.2928 USD |
1,086,362.5197 ADA |
0.2936 USD |
0.2905 USD |
0.2954 USD |
0.2926 USD |
| 2023-08-05 |
0.2914 USD |
620,866.8889 ADA |
0.2930 USD |
0.2901 USD |
0.2935 USD |
0.2928 USD |
| 2023-08-04 |
0.2933 USD |
1,606,891.8844 ADA |
0.2921 USD |
0.2903 USD |
0.2970 USD |
0.2936 USD |
| 2023-08-03 |
0.2955 USD |
3,777,399.1495 ADA |
0.2987 USD |
0.2888 USD |
0.3011 USD |
0.2924 USD |
| 2023-08-02 |
0.3042 USD |
4,253,994.4329 ADA |
0.3101 USD |
0.2977 USD |
0.3118 USD |
0.2994 USD |
| 2023-08-01 |
0.3038 USD |
5,713,827.7285 ADA |
0.3067 USD |
0.2953 USD |
0.3081 USD |
0.3067 USD |
| 2023-07-31 |
0.3121 USD |
1,785,769.0815 ADA |
0.3157 USD |
0.3066 USD |
0.3187 USD |
0.3069 USD |
| 2023-07-30 |
0.3149 USD |
5,667,071.1130 ADA |
0.3130 USD |
0.3056 USD |
0.3182 USD |
0.3110 USD |
| 2023-07-29 |
0.3124 USD |
4,771,898.2793 ADA |
0.3098 USD |
0.3090 USD |
0.3140 USD |
0.3124 USD |
| 2023-07-28 |
0.3105 USD |
1,469,174.2388 ADA |
0.3075 USD |
0.3063 USD |
0.3129 USD |
0.3100 USD |
| 2023-07-27 |
0.3097 USD |
3,358,145.9160 ADA |
0.3067 USD |
0.3055 USD |
0.3131 USD |
0.3077 USD |
| 2023-07-26 |
0.3044 USD |
2,029,634.6593 ADA |
0.3037 USD |
0.3005 USD |
0.3104 USD |
0.3071 USD |
| 2023-07-25 |
0.3043 USD |
1,435,282.9835 ADA |
0.3051 USD |
0.3017 USD |
0.3076 USD |
0.3040 USD |
| 2023-07-24 |
0.3079 USD |
3,955,004.5495 ADA |
0.3170 USD |
0.3000 USD |
0.3188 USD |
0.3059 USD |
| 2023-07-23 |
0.3138 USD |
2,338,893.7059 ADA |
0.3098 USD |
0.3075 USD |
0.3188 USD |
0.3155 USD |
| 2023-07-22 |
0.3115 USD |
3,098,500.6446 ADA |
0.3129 USD |
0.3070 USD |
0.3148 USD |
0.3126 USD |
| 2023-07-21 |
0.3141 USD |
6,865,330.2537 ADA |
0.3159 USD |
0.3107 USD |
0.3182 USD |
0.3133 USD |
| 2023-07-20 |
0.3218 USD |
13,364,267.7254 ADA |
0.3229 USD |
0.3133 USD |
0.3322 USD |
0.3162 USD |
| 2023-07-19 |
0.3176 USD |
6,685,434.6391 ADA |
0.3090 USD |
0.3071 USD |
0.3261 USD |
0.3210 USD |
| 2023-07-18 |
0.3061 USD |
4,692,931.0635 ADA |
0.3119 USD |
0.3002 USD |
0.3141 USD |
0.3040 USD |
| 2023-07-17 |
0.3134 USD |
6,538,148.8615 ADA |
0.3139 USD |
0.3058 USD |
0.3196 USD |
0.3127 USD |
| 2023-07-16 |
0.3204 USD |
8,497,748.4157 ADA |
0.3261 USD |
0.3137 USD |
0.3277 USD |
0.3154 USD |
| 2023-07-15 |
0.3295 USD |
3,845,073.8498 ADA |
0.3281 USD |
0.3243 USD |
0.3374 USD |
0.3256 USD |
| 2023-07-14 |
0.3449 USD |
22,901,289.4151 ADA |
0.3575 USD |
0.3168 USD |
0.3790 USD |
0.3283 USD |
| 2023-07-13 |
0.3272 USD |
25,467,733.2160 ADA |
0.2890 USD |
0.2860 USD |
0.3671 USD |
0.3451 USD |
| 2023-07-12 |
0.2906 USD |
4,531,806.9387 ADA |
0.2928 USD |
0.2852 USD |
0.2950 USD |
0.2875 USD |