Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.2906 USD |
8,080,140.8203 ADA |
0.2879 USD |
0.2878 USD |
0.2937 USD |
0.2922 USD |
| 2023-07-10 |
0.2870 USD |
5,448,451.7146 ADA |
0.2846 USD |
0.2783 USD |
0.2925 USD |
0.2878 USD |
| 2023-07-09 |
0.2872 USD |
2,429,872.4268 ADA |
0.2907 USD |
0.2832 USD |
0.2919 USD |
0.2843 USD |
| 2023-07-08 |
0.2865 USD |
6,182,285.5260 ADA |
0.2846 USD |
0.2819 USD |
0.2928 USD |
0.2902 USD |
| 2023-07-07 |
0.2814 USD |
5,574,315.1532 ADA |
0.2785 USD |
0.2754 USD |
0.2857 USD |
0.2848 USD |
| 2023-07-06 |
0.2846 USD |
10,686,839.9523 ADA |
0.2837 USD |
0.2765 USD |
0.2936 USD |
0.2815 USD |
| 2023-07-05 |
0.2871 USD |
5,802,655.0080 ADA |
0.2924 USD |
0.2798 USD |
0.2960 USD |
0.2833 USD |
| 2023-07-04 |
0.2947 USD |
3,348,647.2650 ADA |
0.2963 USD |
0.2895 USD |
0.3014 USD |
0.2946 USD |
| 2023-07-03 |
0.2943 USD |
2,781,912.4494 ADA |
0.2918 USD |
0.2906 USD |
0.2995 USD |
0.2963 USD |
| 2023-07-02 |
0.2899 USD |
2,672,869.8076 ADA |
0.2924 USD |
0.2855 USD |
0.2941 USD |
0.2928 USD |
| 2023-07-01 |
0.2876 USD |
4,136,571.3535 ADA |
0.2870 USD |
0.2810 USD |
0.2933 USD |
0.2912 USD |
| 2023-06-30 |
0.2854 USD |
15,802,979.8575 ADA |
0.2752 USD |
0.2676 USD |
0.2993 USD |
0.2866 USD |
| 2023-06-29 |
0.2736 USD |
5,439,435.9228 ADA |
0.2670 USD |
0.2665 USD |
0.2781 USD |
0.2752 USD |
| 2023-06-28 |
0.2727 USD |
9,498,566.8609 ADA |
0.2865 USD |
0.2625 USD |
0.2865 USD |
0.2695 USD |
| 2023-06-27 |
0.2825 USD |
5,290,234.2165 ADA |
0.2803 USD |
0.2790 USD |
0.2894 USD |
0.2863 USD |
| 2023-06-26 |
0.2843 USD |
8,764,959.9031 ADA |
0.2915 USD |
0.2762 USD |
0.2919 USD |
0.2798 USD |
| 2023-06-25 |
0.2965 USD |
4,364,019.2420 ADA |
0.2896 USD |
0.2887 USD |
0.3047 USD |
0.2934 USD |
| 2023-06-24 |
0.2911 USD |
3,837,167.8163 ADA |
0.2965 USD |
0.2845 USD |
0.2974 USD |
0.2895 USD |
| 2023-06-23 |
0.2966 USD |
5,840,059.0209 ADA |
0.2899 USD |
0.2872 USD |
0.3026 USD |
0.2999 USD |
| 2023-06-22 |
0.2952 USD |
11,519,280.6818 ADA |
0.2862 USD |
0.2857 USD |
0.3048 USD |
0.2926 USD |