Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.2585 USD |
1,577,418.5707 ADA |
0.2594 USD |
0.2568 USD |
0.2602 USD |
0.2595 USD |
| 2022-12-23 |
0.2590 USD |
6,763,844.9629 ADA |
0.2565 USD |
0.2556 USD |
0.2638 USD |
0.2593 USD |
| 2022-12-22 |
0.2521 USD |
6,161,365.7554 ADA |
0.2531 USD |
0.2467 USD |
0.2569 USD |
0.2563 USD |
| 2022-12-21 |
0.2520 USD |
8,027,410.2588 ADA |
0.2586 USD |
0.2481 USD |
0.2700 USD |
0.2526 USD |
| 2022-12-20 |
0.2583 USD |
4,722,645.5046 ADA |
0.2527 USD |
0.2516 USD |
0.2620 USD |
0.2594 USD |
| 2022-12-19 |
0.2580 USD |
8,786,373.6393 ADA |
0.2662 USD |
0.2493 USD |
0.2695 USD |
0.2529 USD |
| 2022-12-18 |
0.2679 USD |
5,342,039.4640 ADA |
0.2676 USD |
0.2632 USD |
0.2717 USD |
0.2659 USD |
| 2022-12-17 |
0.2641 USD |
7,141,086.8525 ADA |
0.2633 USD |
0.2591 USD |
0.2677 USD |
0.2663 USD |
| 2022-12-16 |
0.2814 USD |
15,124,240.2692 ADA |
0.3001 USD |
0.2557 USD |
0.3011 USD |
0.2655 USD |
| 2022-12-15 |
0.3014 USD |
6,967,365.2663 ADA |
0.3080 USD |
0.2964 USD |
0.3086 USD |
0.2990 USD |
| 2022-12-14 |
0.3109 USD |
5,917,430.0700 ADA |
0.3138 USD |
0.3052 USD |
0.3154 USD |
0.3084 USD |
| 2022-12-13 |
0.3108 USD |
8,358,644.7124 ADA |
0.3070 USD |
0.2995 USD |
0.3189 USD |
0.3113 USD |
| 2022-12-12 |
0.3044 USD |
5,749,413.2331 ADA |
0.3075 USD |
0.3010 USD |
0.3078 USD |
0.3064 USD |
| 2022-12-11 |
0.3117 USD |
2,335,559.8879 ADA |
0.3124 USD |
0.3081 USD |
0.3150 USD |
0.3089 USD |
| 2022-12-10 |
0.3125 USD |
1,549,915.8318 ADA |
0.3119 USD |
0.3109 USD |
0.3148 USD |
0.3127 USD |
| 2022-12-09 |
0.3097 USD |
22,399,683.6067 ADA |
0.3147 USD |
0.3075 USD |
0.3164 USD |
0.3112 USD |
| 2022-12-08 |
0.3106 USD |
2,133,443.5646 ADA |
0.3102 USD |
0.3075 USD |
0.3157 USD |
0.3140 USD |
| 2022-12-07 |
0.3108 USD |
5,242,830.4974 ADA |
0.3179 USD |
0.3071 USD |
0.3195 USD |
0.3103 USD |
| 2022-12-06 |
0.3179 USD |
4,864,414.2850 ADA |
0.3197 USD |
0.3140 USD |
0.3210 USD |
0.3162 USD |
| 2022-12-05 |
0.3246 USD |
10,302,552.4228 ADA |
0.3230 USD |
0.3165 USD |
0.3290 USD |
0.3195 USD |
| 2022-12-04 |
0.3228 USD |
2,831,303.2162 ADA |
0.3197 USD |
0.3183 USD |
0.3243 USD |
0.3230 USD |
| 2022-12-03 |
0.3226 USD |
7,177,263.9232 ADA |
0.3191 USD |
0.3167 USD |
0.3263 USD |
0.3189 USD |
| 2022-12-02 |
0.3159 USD |
2,966,857.8962 ADA |
0.3142 USD |
0.3109 USD |
0.3198 USD |
0.3189 USD |
| 2022-12-01 |
0.3160 USD |
5,196,384.5251 ADA |
0.3189 USD |
0.3126 USD |
0.3198 USD |
0.3151 USD |
| 2022-11-30 |
0.3152 USD |
7,005,525.0066 ADA |
0.3090 USD |
0.3086 USD |
0.3205 USD |
0.3204 USD |
| 2022-11-29 |
0.3065 USD |
10,531,995.5820 ADA |
0.3063 USD |
0.3036 USD |
0.3123 USD |
0.3098 USD |
| 2022-11-28 |
0.3049 USD |
8,970,597.9366 ADA |
0.3123 USD |
0.2997 USD |
0.3136 USD |
0.3064 USD |
| 2022-11-27 |
0.3156 USD |
3,793,129.4291 ADA |
0.3135 USD |
0.3115 USD |
0.3190 USD |
0.3123 USD |
| 2022-11-26 |
0.3184 USD |
3,789,456.8670 ADA |
0.3144 USD |
0.3125 USD |
0.3223 USD |
0.3147 USD |
| 2022-11-25 |
0.3131 USD |
7,417,495.7523 ADA |
0.3161 USD |
0.3074 USD |
0.3170 USD |
0.3148 USD |
| 2022-11-24 |
0.3159 USD |
6,538,932.3701 ADA |
0.3184 USD |
0.3114 USD |
0.3208 USD |
0.3141 USD |
| 2022-11-23 |
0.3152 USD |
5,625,094.5557 ADA |
0.3119 USD |
0.3092 USD |
0.3197 USD |
0.3171 USD |
| 2022-11-22 |
0.3075 USD |
7,441,862.7779 ADA |
0.3038 USD |
0.2979 USD |
0.3160 USD |
0.3102 USD |
| 2022-11-21 |
0.3051 USD |
14,497,326.0124 ADA |
0.3117 USD |
0.2955 USD |
0.3127 USD |
0.3043 USD |
| 2022-11-20 |
0.3214 USD |
8,263,646.6932 ADA |
0.3277 USD |
0.3141 USD |
0.3309 USD |
0.3147 USD |
| 2022-11-19 |
0.3261 USD |
6,546,788.4305 ADA |
0.3257 USD |
0.3212 USD |
0.3400 USD |
0.3282 USD |
| 2022-11-18 |
0.3278 USD |
9,579,025.3084 ADA |
0.3249 USD |
0.3207 USD |
0.3323 USD |
0.3263 USD |
| 2022-11-17 |
0.3249 USD |
11,511,780.5755 ADA |
0.3325 USD |
0.3188 USD |
0.3338 USD |
0.3250 USD |
| 2022-11-16 |
0.3351 USD |
13,720,186.6961 ADA |
0.3361 USD |
0.3240 USD |
0.3448 USD |
0.3287 USD |
| 2022-11-15 |
0.3365 USD |
21,257,661.4146 ADA |
0.3315 USD |
0.3292 USD |
0.3441 USD |
0.3367 USD |
| 2022-11-14 |
0.3274 USD |
10,721,702.5718 ADA |
0.3293 USD |
0.3137 USD |
0.3409 USD |
0.3292 USD |
| 2022-11-13 |
0.3324 USD |
8,050,665.7326 ADA |
0.3386 USD |
0.3248 USD |
0.3446 USD |
0.3294 USD |
| 2022-11-12 |
0.3434 USD |
7,530,833.6508 ADA |
0.3547 USD |
0.3357 USD |
0.3552 USD |
0.3414 USD |
| 2022-11-11 |
0.3505 USD |
22,932,111.9107 ADA |
0.3676 USD |
0.3412 USD |
0.3728 USD |
0.3517 USD |
| 2022-11-10 |
0.3624 USD |
43,565,344.7403 ADA |
0.3157 USD |
0.3118 USD |
0.3768 USD |
0.3711 USD |
| 2022-11-09 |
0.3443 USD |
34,957,616.0249 ADA |
0.3718 USD |
0.3105 USD |
0.3759 USD |
0.3196 USD |
| 2022-11-08 |
0.3843 USD |
38,497,863.6920 ADA |
0.4040 USD |
0.3438 USD |
0.4194 USD |
0.3692 USD |
| 2022-11-07 |
0.4061 USD |
11,250,231.0142 ADA |
0.4022 USD |
0.3977 USD |
0.4160 USD |
0.4040 USD |
| 2022-11-06 |
0.4215 USD |
6,476,363.1171 ADA |
0.4267 USD |
0.4172 USD |
0.4305 USD |
0.4195 USD |
| 2022-11-05 |
0.4284 USD |
6,354,188.1515 ADA |
0.4218 USD |
0.4203 USD |
0.4375 USD |
0.4307 USD |