Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-21 |
0.2799 USD |
13,098,172.7721 ADA |
0.2707 USD |
0.2691 USD |
0.2881 USD |
0.2842 USD |
| 2023-06-20 |
0.2616 USD |
10,190,479.8731 ADA |
0.2629 USD |
0.2524 USD |
0.2692 USD |
0.2688 USD |
| 2023-06-19 |
0.2601 USD |
4,082,024.0602 ADA |
0.2605 USD |
0.2572 USD |
0.2634 USD |
0.2627 USD |
| 2023-06-18 |
0.2648 USD |
3,394,737.8957 ADA |
0.2667 USD |
0.2591 USD |
0.2689 USD |
0.2608 USD |
| 2023-06-17 |
0.2677 USD |
3,835,165.7119 ADA |
0.2629 USD |
0.2607 USD |
0.2733 USD |
0.2669 USD |
| 2023-06-16 |
0.2612 USD |
6,266,213.0582 ADA |
0.2617 USD |
0.2535 USD |
0.2673 USD |
0.2631 USD |
| 2023-06-15 |
0.2580 USD |
8,441,906.1928 ADA |
0.2632 USD |
0.2523 USD |
0.2656 USD |
0.2615 USD |
| 2023-06-14 |
0.2681 USD |
9,317,317.5574 ADA |
0.2748 USD |
0.2564 USD |
0.2771 USD |
0.2632 USD |
| 2023-06-13 |
0.2770 USD |
7,617,749.1620 ADA |
0.2743 USD |
0.2687 USD |
0.2893 USD |
0.2730 USD |
| 2023-06-12 |
0.2774 USD |
12,853,489.5290 ADA |
0.2721 USD |
0.2650 USD |
0.2865 USD |
0.2750 USD |
| 2023-06-11 |
0.2682 USD |
24,048,030.4960 ADA |
0.2753 USD |
0.2592 USD |
0.2799 USD |
0.2720 USD |
| 2023-06-10 |
0.2560 USD |
56,116,965.6860 ADA |
0.2950 USD |
0.2160 USD |
0.2950 USD |
0.2774 USD |
| 2023-06-09 |
0.3079 USD |
22,168,656.1898 ADA |
0.3225 USD |
0.2902 USD |
0.3236 USD |
0.2916 USD |
| 2023-06-08 |
0.3249 USD |
4,560,742.0129 ADA |
0.3215 USD |
0.3200 USD |
0.3306 USD |
0.3225 USD |
| 2023-06-07 |
0.3294 USD |
13,834,448.5041 ADA |
0.3530 USD |
0.3177 USD |
0.3530 USD |
0.3215 USD |
| 2023-06-06 |
0.3486 USD |
12,142,673.1535 ADA |
0.3515 USD |
0.3369 USD |
0.3568 USD |
0.3524 USD |
| 2023-06-05 |
0.3575 USD |
10,101,705.0582 ADA |
0.3773 USD |
0.3470 USD |
0.3790 USD |
0.3489 USD |
| 2023-06-04 |
0.3799 USD |
2,871,477.9646 ADA |
0.3759 USD |
0.3750 USD |
0.3818 USD |
0.3812 USD |
| 2023-06-03 |
0.3762 USD |
1,043,591.2337 ADA |
0.3782 USD |
0.3734 USD |
0.3782 USD |
0.3752 USD |
| 2023-06-02 |
0.3735 USD |
6,082,839.8048 ADA |
0.3642 USD |
0.3620 USD |
0.3795 USD |
0.3779 USD |
| 2023-06-01 |
0.3652 USD |
5,487,518.5186 ADA |
0.3744 USD |
0.3611 USD |
0.3755 USD |
0.3666 USD |
| 2023-05-31 |
0.3753 USD |
3,265,422.9878 ADA |
0.3780 USD |
0.3703 USD |
0.3805 USD |
0.3754 USD |
| 2023-05-30 |
0.3784 USD |
3,680,977.2472 ADA |
0.3789 USD |
0.3749 USD |
0.3832 USD |
0.3769 USD |
| 2023-05-29 |
0.3807 USD |
3,980,563.7532 ADA |
0.3833 USD |
0.3758 USD |
0.3863 USD |
0.3795 USD |
| 2023-05-28 |
0.3721 USD |
4,497,822.8234 ADA |
0.3672 USD |
0.3665 USD |
0.3795 USD |
0.3771 USD |
| 2023-05-27 |
0.3639 USD |
1,431,284.9645 ADA |
0.3627 USD |
0.3601 USD |
0.3673 USD |
0.3660 USD |
| 2023-05-26 |
0.3603 USD |
4,597,748.9089 ADA |
0.3581 USD |
0.3537 USD |
0.3670 USD |
0.3628 USD |
| 2023-05-25 |
0.3576 USD |
7,372,926.9891 ADA |
0.3642 USD |
0.3550 USD |
0.3646 USD |
0.3583 USD |
| 2023-05-24 |
0.3636 USD |
6,026,165.9006 ADA |
0.3707 USD |
0.3601 USD |
0.3707 USD |
0.3644 USD |
| 2023-05-23 |
0.3702 USD |
4,463,030.1451 ADA |
0.3681 USD |
0.3661 USD |
0.3753 USD |
0.3708 USD |