Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-22 |
0.3787 USD |
6,877,043.6677 ADA |
0.3688 USD |
0.3626 USD |
0.3869 USD |
0.3748 USD |
| 2023-01-21 |
0.3683 USD |
16,869,991.1564 ADA |
0.3652 USD |
0.3577 USD |
0.3809 USD |
0.3712 USD |
| 2023-01-20 |
0.3486 USD |
9,699,203.2913 ADA |
0.3380 USD |
0.3337 USD |
0.3628 USD |
0.3627 USD |
| 2023-01-19 |
0.3348 USD |
7,254,031.6118 ADA |
0.3258 USD |
0.3258 USD |
0.3427 USD |
0.3403 USD |
| 2023-01-18 |
0.3383 USD |
12,708,994.4860 ADA |
0.3460 USD |
0.3236 USD |
0.3558 USD |
0.3283 USD |
| 2023-01-17 |
0.3511 USD |
3,491,611.4294 ADA |
0.3497 USD |
0.3435 USD |
0.3571 USD |
0.3456 USD |
| 2023-01-16 |
0.3514 USD |
7,983,630.5984 ADA |
0.3508 USD |
0.3376 USD |
0.3638 USD |
0.3497 USD |
| 2023-01-15 |
0.3463 USD |
5,455,730.4433 ADA |
0.3525 USD |
0.3386 USD |
0.3539 USD |
0.3482 USD |
| 2023-01-14 |
0.3526 USD |
16,394,544.7105 ADA |
0.3456 USD |
0.3325 USD |
0.3699 USD |
0.3516 USD |
| 2023-01-13 |
0.3318 USD |
5,785,818.9603 ADA |
0.3299 USD |
0.3239 USD |
0.3453 USD |
0.3452 USD |
| 2023-01-12 |
0.3288 USD |
14,857,192.9396 ADA |
0.3231 USD |
0.3159 USD |
0.3370 USD |
0.3283 USD |
| 2023-01-11 |
0.3143 USD |
5,649,134.9084 ADA |
0.3224 USD |
0.3077 USD |
0.3232 USD |
0.3173 USD |
| 2023-01-10 |
0.3172 USD |
6,156,811.6198 ADA |
0.3168 USD |
0.3069 USD |
0.3252 USD |
0.3218 USD |
| 2023-01-09 |
0.3217 USD |
18,759,458.9054 ADA |
0.2973 USD |
0.2957 USD |
0.3451 USD |
0.3128 USD |
| 2023-01-08 |
0.2873 USD |
7,867,774.3592 ADA |
0.2769 USD |
0.2746 USD |
0.2961 USD |
0.2939 USD |
| 2023-01-07 |
0.2760 USD |
3,122,746.1742 ADA |
0.2786 USD |
0.2725 USD |
0.2805 USD |
0.2767 USD |
| 2023-01-06 |
0.2726 USD |
7,731,939.4734 ADA |
0.2692 USD |
0.2671 USD |
0.2770 USD |
0.2752 USD |
| 2023-01-05 |
0.2675 USD |
2,977,769.9431 ADA |
0.2680 USD |
0.2634 USD |
0.2710 USD |
0.2681 USD |
| 2023-01-04 |
0.2643 USD |
7,662,038.8232 ADA |
0.2528 USD |
0.2520 USD |
0.2704 USD |
0.2677 USD |
| 2023-01-03 |
0.2529 USD |
4,185,150.8323 ADA |
0.2536 USD |
0.2502 USD |
0.2553 USD |
0.2527 USD |
| 2023-01-02 |
0.2536 USD |
5,168,962.1609 ADA |
0.2497 USD |
0.2467 USD |
0.2566 USD |
0.2538 USD |
| 2023-01-01 |
0.2456 USD |
5,271,670.3845 ADA |
0.2454 USD |
0.2435 USD |
0.2495 USD |
0.2489 USD |
| 2022-12-31 |
0.2472 USD |
7,080,363.0142 ADA |
0.2456 USD |
0.2441 USD |
0.2518 USD |
0.2466 USD |
| 2022-12-30 |
0.2425 USD |
8,972,135.0861 ADA |
0.2438 USD |
0.2391 USD |
0.2460 USD |
0.2447 USD |
| 2022-12-29 |
0.2444 USD |
8,185,398.9388 ADA |
0.2479 USD |
0.2398 USD |
0.2480 USD |
0.2442 USD |
| 2022-12-28 |
0.2514 USD |
9,812,315.0063 ADA |
0.2604 USD |
0.2469 USD |
0.2607 USD |
0.2484 USD |
| 2022-12-27 |
0.2617 USD |
3,916,734.9747 ADA |
0.2654 USD |
0.2564 USD |
0.2662 USD |
0.2603 USD |
| 2022-12-26 |
0.2616 USD |
5,572,951.1178 ADA |
0.2591 USD |
0.2576 USD |
0.2644 USD |
0.2635 USD |
| 2022-12-25 |
0.2574 USD |
2,915,223.8170 ADA |
0.2592 USD |
0.2546 USD |
0.2598 USD |
0.2589 USD |
| 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 |