Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
0.3663 USD |
4,631,146.1478 ADA |
0.3606 USD |
0.3565 USD |
0.3739 USD |
0.3697 USD |
| 2023-05-21 |
0.3613 USD |
1,567,844.5535 ADA |
0.3663 USD |
0.3570 USD |
0.3675 USD |
0.3608 USD |
| 2023-05-20 |
0.3653 USD |
2,732,660.6316 ADA |
0.3680 USD |
0.3638 USD |
0.3680 USD |
0.3663 USD |
| 2023-05-19 |
0.3693 USD |
2,820,875.5693 ADA |
0.3723 USD |
0.3663 USD |
0.3730 USD |
0.3677 USD |
| 2023-05-18 |
0.3744 USD |
7,961,232.8562 ADA |
0.3753 USD |
0.3656 USD |
0.3801 USD |
0.3754 USD |
| 2023-05-17 |
0.3720 USD |
7,076,265.1840 ADA |
0.3681 USD |
0.3643 USD |
0.3805 USD |
0.3753 USD |
| 2023-05-16 |
0.3662 USD |
6,218,308.0954 ADA |
0.3669 USD |
0.3614 USD |
0.3706 USD |
0.3669 USD |
| 2023-05-15 |
0.3715 USD |
6,274,112.3483 ADA |
0.3713 USD |
0.3663 USD |
0.3760 USD |
0.3693 USD |
| 2023-05-14 |
0.3687 USD |
6,014,967.7832 ADA |
0.3651 USD |
0.3629 USD |
0.3731 USD |
0.3701 USD |
| 2023-05-13 |
0.3662 USD |
2,995,609.7231 ADA |
0.3708 USD |
0.3625 USD |
0.3708 USD |
0.3658 USD |
| 2023-05-12 |
0.3604 USD |
5,251,591.3315 ADA |
0.3601 USD |
0.3533 USD |
0.3702 USD |
0.3687 USD |
| 2023-05-11 |
0.3588 USD |
6,703,652.8098 ADA |
0.3696 USD |
0.3487 USD |
0.3698 USD |
0.3603 USD |
| 2023-05-10 |
0.3667 USD |
7,031,152.7882 ADA |
0.3635 USD |
0.3550 USD |
0.3730 USD |
0.3685 USD |
| 2023-05-09 |
0.3643 USD |
2,180,569.5929 ADA |
0.3652 USD |
0.3603 USD |
0.3708 USD |
0.3629 USD |
| 2023-05-08 |
0.3670 USD |
8,894,909.6448 ADA |
0.3762 USD |
0.3535 USD |
0.3797 USD |
0.3627 USD |
| 2023-05-07 |
0.3808 USD |
3,297,803.9241 ADA |
0.3796 USD |
0.3774 USD |
0.3838 USD |
0.3794 USD |
| 2023-05-06 |
0.3835 USD |
6,882,987.0563 ADA |
0.3945 USD |
0.3744 USD |
0.3973 USD |
0.3797 USD |
| 2023-05-05 |
0.3923 USD |
6,404,174.4847 ADA |
0.3876 USD |
0.3818 USD |
0.3979 USD |
0.3941 USD |
| 2023-05-04 |
0.3899 USD |
4,048,295.8927 ADA |
0.3941 USD |
0.3853 USD |
0.3963 USD |
0.3873 USD |
| 2023-05-03 |
0.3860 USD |
5,349,834.4146 ADA |
0.3919 USD |
0.3789 USD |
0.3963 USD |
0.3955 USD |