Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-02 |
0.3891 USD |
6,065,134.1770 ADA |
0.3868 USD |
0.3816 USD |
0.3949 USD |
0.3914 USD |
| 2023-05-01 |
0.3867 USD |
10,817,669.0403 ADA |
0.3959 USD |
0.3800 USD |
0.3981 USD |
0.3869 USD |
| 2023-04-30 |
0.4028 USD |
5,744,338.4832 ADA |
0.4017 USD |
0.3951 USD |
0.4149 USD |
0.3976 USD |
| 2023-04-29 |
0.4036 USD |
1,688,936.4919 ADA |
0.4048 USD |
0.3992 USD |
0.4081 USD |
0.4017 USD |
| 2023-04-28 |
0.4044 USD |
3,567,800.2528 ADA |
0.4100 USD |
0.3972 USD |
0.4108 USD |
0.4046 USD |
| 2023-04-27 |
0.4120 USD |
11,345,216.8564 ADA |
0.4017 USD |
0.4010 USD |
0.4192 USD |
0.4106 USD |
| 2023-04-26 |
0.4002 USD |
20,195,078.0802 ADA |
0.3944 USD |
0.3786 USD |
0.4169 USD |
0.3974 USD |
| 2023-04-25 |
0.3838 USD |
6,394,425.0976 ADA |
0.3834 USD |
0.3764 USD |
0.3941 USD |
0.3923 USD |
| 2023-04-24 |
0.3872 USD |
2,998,347.9251 ADA |
0.3892 USD |
0.3800 USD |
0.3971 USD |
0.3830 USD |
| 2023-04-23 |
0.3901 USD |
3,091,853.9535 ADA |
0.3955 USD |
0.3804 USD |
0.3957 USD |
0.3880 USD |
| 2023-04-22 |
0.3920 USD |
3,980,281.1168 ADA |
0.3826 USD |
0.3810 USD |
0.3988 USD |
0.3949 USD |
| 2023-04-21 |
0.3917 USD |
6,780,639.4760 ADA |
0.4007 USD |
0.3791 USD |
0.4068 USD |
0.3813 USD |
| 2023-04-20 |
0.4093 USD |
9,788,752.4356 ADA |
0.4164 USD |
0.3960 USD |
0.4217 USD |
0.4047 USD |
| 2023-04-19 |
0.4220 USD |
11,510,534.1260 ADA |
0.4431 USD |
0.4100 USD |
0.4431 USD |
0.4189 USD |
| 2023-04-18 |
0.4413 USD |
6,551,515.9920 ADA |
0.4343 USD |
0.4282 USD |
0.4481 USD |
0.4436 USD |
| 2023-04-17 |
0.4400 USD |
8,735,204.7326 ADA |
0.4515 USD |
0.4317 USD |
0.4515 USD |
0.4342 USD |
| 2023-04-16 |
0.4500 USD |
6,099,357.2581 ADA |
0.4529 USD |
0.4421 USD |
0.4577 USD |
0.4524 USD |
| 2023-04-15 |
0.4517 USD |
11,248,715.2072 ADA |
0.4385 USD |
0.4317 USD |
0.4617 USD |
0.4547 USD |
| 2023-04-14 |
0.4351 USD |
17,441,115.8722 ADA |
0.4261 USD |
0.4237 USD |
0.4446 USD |
0.4379 USD |
| 2023-04-13 |
0.4140 USD |
14,508,211.7448 ADA |
0.4047 USD |
0.4000 USD |
0.4289 USD |
0.4257 USD |
| 2023-04-12 |
0.3994 USD |
9,982,239.9055 ADA |
0.4016 USD |
0.3894 USD |
0.4062 USD |
0.4042 USD |
| 2023-04-11 |
0.4030 USD |
9,927,703.3168 ADA |
0.3973 USD |
0.3959 USD |
0.4128 USD |
0.4005 USD |
| 2023-04-10 |
0.3911 USD |
7,147,652.2940 ADA |
0.3897 USD |
0.3853 USD |
0.3979 USD |
0.3967 USD |
| 2023-04-09 |
0.3889 USD |
4,436,616.2980 ADA |
0.3858 USD |
0.3846 USD |
0.3928 USD |
0.3906 USD |
| 2023-04-08 |
0.3873 USD |
6,137,367.5543 ADA |
0.3837 USD |
0.3809 USD |
0.3907 USD |
0.3848 USD |
| 2023-04-07 |
0.3816 USD |
4,039,261.4265 ADA |
0.3833 USD |
0.3758 USD |
0.3849 USD |
0.3838 USD |
| 2023-04-06 |
0.3829 USD |
6,813,353.9270 ADA |
0.3921 USD |
0.3767 USD |
0.3921 USD |
0.3824 USD |
| 2023-04-05 |
0.3944 USD |
4,106,143.6028 ADA |
0.3895 USD |
0.3868 USD |
0.4000 USD |
0.3926 USD |
| 2023-04-04 |
0.3929 USD |
6,489,016.1215 ADA |
0.3873 USD |
0.3847 USD |
0.3998 USD |
0.3885 USD |
| 2023-04-03 |
0.3888 USD |
16,410,505.1672 ADA |
0.3817 USD |
0.3709 USD |
0.4047 USD |
0.3890 USD |