Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
0.3835 USD |
5,496,459.8224 ADA |
0.3923 USD |
0.3761 USD |
0.3929 USD |
0.3813 USD |
| 2023-04-01 |
0.3939 USD |
5,579,113.3892 ADA |
0.3989 USD |
0.3885 USD |
0.4029 USD |
0.3955 USD |
| 2023-03-31 |
0.3947 USD |
15,661,029.5213 ADA |
0.3761 USD |
0.3744 USD |
0.4090 USD |
0.4012 USD |
| 2023-03-30 |
0.3771 USD |
7,626,712.0029 ADA |
0.3813 USD |
0.3700 USD |
0.3875 USD |
0.3770 USD |
| 2023-03-29 |
0.3816 USD |
15,528,686.9233 ADA |
0.3685 USD |
0.3672 USD |
0.3916 USD |
0.3833 USD |
| 2023-03-28 |
0.3558 USD |
6,115,147.2518 ADA |
0.3457 USD |
0.3431 USD |
0.3690 USD |
0.3687 USD |
| 2023-03-27 |
0.3471 USD |
8,105,113.5471 ADA |
0.3565 USD |
0.3376 USD |
0.3571 USD |
0.3437 USD |
| 2023-03-26 |
0.3537 USD |
7,130,526.1711 ADA |
0.3517 USD |
0.3489 USD |
0.3618 USD |
0.3561 USD |
| 2023-03-25 |
0.3543 USD |
3,267,932.2754 ADA |
0.3593 USD |
0.3492 USD |
0.3629 USD |
0.3528 USD |
| 2023-03-24 |
0.3628 USD |
7,103,952.7488 ADA |
0.3718 USD |
0.3558 USD |
0.3732 USD |
0.3596 USD |
| 2023-03-23 |
0.3712 USD |
11,845,933.6822 ADA |
0.3607 USD |
0.3544 USD |
0.3855 USD |
0.3720 USD |
| 2023-03-22 |
0.3719 USD |
28,118,358.0307 ADA |
0.3702 USD |
0.3494 USD |
0.3874 USD |
0.3577 USD |
| 2023-03-21 |
0.3561 USD |
25,540,096.2896 ADA |
0.3325 USD |
0.3100 USD |
0.3860 USD |
0.3707 USD |
| 2023-03-20 |
0.3410 USD |
8,217,309.6276 ADA |
0.3459 USD |
0.3321 USD |
0.3467 USD |
0.3345 USD |
| 2023-03-19 |
0.3469 USD |
5,517,734.7631 ADA |
0.3381 USD |
0.3380 USD |
0.3533 USD |
0.3504 USD |
| 2023-03-18 |
0.3477 USD |
8,755,324.5969 ADA |
0.3503 USD |
0.3362 USD |
0.3584 USD |
0.3377 USD |
| 2023-03-17 |
0.3402 USD |
11,006,659.5015 ADA |
0.3253 USD |
0.3222 USD |
0.3710 USD |
0.3423 USD |
| 2023-03-16 |
0.3252 USD |
7,742,727.7683 ADA |
0.3251 USD |
0.3186 USD |
0.3299 USD |
0.3239 USD |
| 2023-03-15 |
0.3317 USD |
18,996,989.9774 ADA |
0.3447 USD |
0.3168 USD |
0.3480 USD |
0.3274 USD |
| 2023-03-14 |
0.3557 USD |
25,893,252.9784 ADA |
0.3452 USD |
0.3377 USD |
0.3690 USD |
0.3452 USD |