Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-13 |
0.3414 USD |
25,204,805.7258 ADA |
0.3324 USD |
0.3284 USD |
0.3541 USD |
0.3437 USD |
| 2023-03-12 |
0.3154 USD |
11,913,041.2821 ADA |
0.3072 USD |
0.3034 USD |
0.3315 USD |
0.3265 USD |
| 2023-03-11 |
0.3126 USD |
11,844,017.0645 ADA |
0.3159 USD |
0.3035 USD |
0.3255 USD |
0.3061 USD |
| 2023-03-10 |
0.3079 USD |
7,625,457.4676 ADA |
0.3094 USD |
0.2980 USD |
0.3178 USD |
0.3177 USD |
| 2023-03-09 |
0.3116 USD |
10,769,460.7565 ADA |
0.3175 USD |
0.3020 USD |
0.3218 USD |
0.3061 USD |
| 2023-03-08 |
0.3231 USD |
8,589,669.1255 ADA |
0.3305 USD |
0.3137 USD |
0.3325 USD |
0.3180 USD |
| 2023-03-07 |
0.3291 USD |
11,704,365.6152 ADA |
0.3305 USD |
0.3211 USD |
0.3345 USD |
0.3285 USD |
| 2023-03-06 |
0.3328 USD |
4,221,611.5019 ADA |
0.3370 USD |
0.3293 USD |
0.3384 USD |
0.3315 USD |
| 2023-03-05 |
0.3382 USD |
4,100,347.2595 ADA |
0.3366 USD |
0.3352 USD |
0.3426 USD |
0.3373 USD |
| 2023-03-04 |
0.3372 USD |
4,012,923.1154 ADA |
0.3425 USD |
0.3308 USD |
0.3446 USD |
0.3346 USD |
| 2023-03-03 |
0.3353 USD |
13,203,282.6407 ADA |
0.3504 USD |
0.3210 USD |
0.3506 USD |
0.3419 USD |
| 2023-03-02 |
0.3512 USD |
4,952,889.6556 ADA |
0.3602 USD |
0.3445 USD |
0.3613 USD |
0.3501 USD |
| 2023-03-01 |
0.3607 USD |
6,753,040.6752 ADA |
0.3519 USD |
0.3496 USD |
0.3640 USD |
0.3581 USD |
| 2023-02-28 |
0.3564 USD |
4,153,231.9883 ADA |
0.3646 USD |
0.3489 USD |
0.3674 USD |
0.3524 USD |
| 2023-02-27 |
0.3638 USD |
4,508,879.0752 ADA |
0.3691 USD |
0.3578 USD |
0.3699 USD |
0.3649 USD |
| 2023-02-26 |
0.3638 USD |
4,655,378.4786 ADA |
0.3613 USD |
0.3580 USD |
0.3699 USD |
0.3674 USD |
| 2023-02-25 |
0.3613 USD |
2,817,320.5875 ADA |
0.3657 USD |
0.3516 USD |
0.3674 USD |
0.3618 USD |
| 2023-02-24 |
0.3700 USD |
12,427,335.5812 ADA |
0.3820 USD |
0.3581 USD |
0.3853 USD |
0.3655 USD |
| 2023-02-23 |
0.3885 USD |
5,458,114.7777 ADA |
0.3890 USD |
0.3798 USD |
0.3946 USD |
0.3820 USD |
| 2023-02-22 |
0.3836 USD |
11,488,652.0895 ADA |
0.3923 USD |
0.3773 USD |
0.3923 USD |
0.3885 USD |
| 2023-02-21 |
0.3938 USD |
7,574,946.7511 ADA |
0.4036 USD |
0.3851 USD |
0.4056 USD |
0.3911 USD |
| 2023-02-20 |
0.4035 USD |
7,196,067.1666 ADA |
0.3996 USD |
0.3899 USD |
0.4094 USD |
0.4047 USD |
| 2023-02-19 |
0.4052 USD |
4,278,059.6774 ADA |
0.4062 USD |
0.3972 USD |
0.4120 USD |
0.4027 USD |
| 2023-02-18 |
0.4054 USD |
4,656,778.8539 ADA |
0.4038 USD |
0.3980 USD |
0.4180 USD |
0.4058 USD |
| 2023-02-17 |
0.3983 USD |
5,763,741.9101 ADA |
0.3874 USD |
0.3859 USD |
0.4096 USD |
0.4017 USD |
| 2023-02-16 |
0.4057 USD |
14,256,332.3052 ADA |
0.4195 USD |
0.3887 USD |
0.4214 USD |
0.3925 USD |
| 2023-02-15 |
0.3932 USD |
8,231,128.4638 ADA |
0.3867 USD |
0.3823 USD |
0.4100 USD |
0.4096 USD |
| 2023-02-14 |
0.3780 USD |
15,235,801.1587 ADA |
0.3596 USD |
0.3551 USD |
0.3930 USD |
0.3855 USD |
| 2023-02-13 |
0.3544 USD |
9,194,838.2953 ADA |
0.3642 USD |
0.3455 USD |
0.3653 USD |
0.3588 USD |
| 2023-02-12 |
0.3690 USD |
3,433,186.0306 ADA |
0.3687 USD |
0.3647 USD |
0.3736 USD |
0.3670 USD |
| 2023-02-11 |
0.3622 USD |
2,370,373.3192 ADA |
0.3583 USD |
0.3573 USD |
0.3675 USD |
0.3670 USD |
| 2023-02-10 |
0.3611 USD |
5,348,976.3235 ADA |
0.3609 USD |
0.3543 USD |
0.3654 USD |
0.3650 USD |
| 2023-02-09 |
0.3736 USD |
10,921,649.8017 ADA |
0.3943 USD |
0.3544 USD |
0.3953 USD |
0.3588 USD |
| 2023-02-08 |
0.3962 USD |
4,476,713.7418 ADA |
0.3994 USD |
0.3856 USD |
0.4034 USD |
0.3939 USD |
| 2023-02-07 |
0.3903 USD |
4,182,453.2789 ADA |
0.3820 USD |
0.3816 USD |
0.3969 USD |
0.3954 USD |
| 2023-02-06 |
0.3929 USD |
4,300,140.7342 ADA |
0.3925 USD |
0.3820 USD |
0.4037 USD |
0.3824 USD |
| 2023-02-05 |
0.3907 USD |
2,808,057.0477 ADA |
0.3991 USD |
0.3825 USD |
0.4017 USD |
0.3922 USD |
| 2023-02-04 |
0.4024 USD |
4,176,116.8670 ADA |
0.4036 USD |
0.3978 USD |
0.4054 USD |
0.3990 USD |
| 2023-02-03 |
0.4015 USD |
5,249,468.4308 ADA |
0.3981 USD |
0.3946 USD |
0.4070 USD |
0.4025 USD |
| 2023-02-02 |
0.4051 USD |
10,168,111.9801 ADA |
0.3974 USD |
0.3935 USD |
0.4137 USD |
0.3949 USD |
| 2023-02-01 |
0.3877 USD |
8,349,029.0555 ADA |
0.3903 USD |
0.3711 USD |
0.4016 USD |
0.3989 USD |
| 2023-01-31 |
0.3826 USD |
7,824,765.0480 ADA |
0.3725 USD |
0.3684 USD |
0.3996 USD |
0.3870 USD |
| 2023-01-30 |
0.3806 USD |
6,815,219.4281 ADA |
0.3977 USD |
0.3659 USD |
0.3983 USD |
0.3708 USD |
| 2023-01-29 |
0.3941 USD |
6,871,927.5177 ADA |
0.3819 USD |
0.3770 USD |
0.4000 USD |
0.3969 USD |
| 2023-01-28 |
0.3884 USD |
13,886,530.6256 ADA |
0.3899 USD |
0.3785 USD |
0.3982 USD |
0.3801 USD |
| 2023-01-27 |
0.3790 USD |
5,637,825.3862 ADA |
0.3801 USD |
0.3680 USD |
0.3913 USD |
0.3885 USD |
| 2023-01-26 |
0.3799 USD |
10,334,467.2077 ADA |
0.3740 USD |
0.3716 USD |
0.3890 USD |
0.3804 USD |
| 2023-01-25 |
0.3585 USD |
11,376,178.5230 ADA |
0.3584 USD |
0.3474 USD |
0.3796 USD |
0.3698 USD |
| 2023-01-24 |
0.3758 USD |
5,993,343.9678 ADA |
0.3750 USD |
0.3581 USD |
0.3825 USD |
0.3613 USD |
| 2023-01-23 |
0.3763 USD |
6,449,220.9785 ADA |
0.3766 USD |
0.3690 USD |
0.3833 USD |
0.3756 USD |