Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.4093 USD |
34,458,496.7341 ADA |
0.3894 USD |
0.3882 USD |
0.4261 USD |
0.4216 USD |
| 2022-11-03 |
0.3937 USD |
6,250,469.5696 ADA |
0.3857 USD |
0.3847 USD |
0.3989 USD |
0.3893 USD |
| 2022-11-02 |
0.3936 USD |
12,482,607.6871 ADA |
0.3999 USD |
0.3802 USD |
0.4090 USD |
0.3840 USD |
| 2022-11-01 |
0.4068 USD |
4,292,548.1240 ADA |
0.4050 USD |
0.3988 USD |
0.4149 USD |
0.4014 USD |
| 2022-10-31 |
0.4064 USD |
9,101,847.3951 ADA |
0.4058 USD |
0.3980 USD |
0.4159 USD |
0.4056 USD |
| 2022-10-30 |
0.4084 USD |
9,525,658.5715 ADA |
0.4204 USD |
0.3987 USD |
0.4214 USD |
0.4019 USD |
| 2022-10-29 |
0.4187 USD |
19,878,672.7631 ADA |
0.4047 USD |
0.4013 USD |
0.4396 USD |
0.4214 USD |
| 2022-10-28 |
0.3932 USD |
14,755,644.2692 ADA |
0.3883 USD |
0.3782 USD |
0.4110 USD |
0.4064 USD |
| 2022-10-27 |
0.4033 USD |
8,133,369.0117 ADA |
0.4032 USD |
0.3880 USD |
0.4218 USD |
0.3904 USD |
| 2022-10-26 |
0.4035 USD |
8,081,720.2488 ADA |
0.4006 USD |
0.3950 USD |
0.4120 USD |
0.4033 USD |
| 2022-10-25 |
0.3928 USD |
32,774,404.1170 ADA |
0.3574 USD |
0.3572 USD |
0.4183 USD |
0.4067 USD |
| 2022-10-24 |
0.3589 USD |
9,657,912.3705 ADA |
0.3622 USD |
0.3537 USD |
0.3650 USD |
0.3588 USD |
| 2022-10-23 |
0.3500 USD |
9,013,975.6045 ADA |
0.3513 USD |
0.3457 USD |
0.3564 USD |
0.3539 USD |
| 2022-10-22 |
0.3512 USD |
7,574,128.2668 ADA |
0.3491 USD |
0.3430 USD |
0.3550 USD |
0.3522 USD |
| 2022-10-21 |
0.3395 USD |
7,483,555.7693 ADA |
0.3401 USD |
0.3301 USD |
0.3499 USD |
0.3491 USD |
| 2022-10-20 |
0.3450 USD |
46,432,556.6737 ADA |
0.3492 USD |
0.3364 USD |
0.3557 USD |
0.3396 USD |
| 2022-10-19 |
0.3567 USD |
3,427,413.2825 ADA |
0.3620 USD |
0.3527 USD |
0.3621 USD |
0.3551 USD |
| 2022-10-18 |
0.3654 USD |
8,653,514.7775 ADA |
0.3727 USD |
0.3575 USD |
0.3743 USD |
0.3621 USD |
| 2022-10-17 |
0.3708 USD |
3,237,540.7184 ADA |
0.3704 USD |
0.3661 USD |
0.3755 USD |
0.3719 USD |
| 2022-10-16 |
0.3683 USD |
3,882,160.8442 ADA |
0.3638 USD |
0.3638 USD |
0.3749 USD |
0.3703 USD |
| 2022-10-15 |
0.3663 USD |
2,489,153.2453 ADA |
0.3668 USD |
0.3615 USD |
0.3699 USD |
0.3646 USD |
| 2022-10-14 |
0.3772 USD |
10,265,636.3485 ADA |
0.3771 USD |
0.3610 USD |
0.3887 USD |
0.3623 USD |
| 2022-10-13 |
0.3668 USD |
24,172,727.7747 ADA |
0.3809 USD |
0.3500 USD |
0.3822 USD |
0.3783 USD |
| 2022-10-12 |
0.3891 USD |
4,868,713.0180 ADA |
0.3908 USD |
0.3822 USD |
0.3951 USD |
0.3857 USD |
| 2022-10-11 |
0.3940 USD |
7,350,677.9885 ADA |
0.4011 USD |
0.3834 USD |
0.4017 USD |
0.3904 USD |
| 2022-10-10 |
0.4169 USD |
5,650,921.7147 ADA |
0.4230 USD |
0.4083 USD |
0.4265 USD |
0.4106 USD |
| 2022-10-09 |
0.4223 USD |
2,885,129.8883 ADA |
0.4220 USD |
0.4193 USD |
0.4242 USD |
0.4231 USD |
| 2022-10-08 |
0.4232 USD |
2,020,168.6321 ADA |
0.4241 USD |
0.4200 USD |
0.4270 USD |
0.4217 USD |
| 2022-10-07 |
0.4250 USD |
6,527,077.5755 ADA |
0.4289 USD |
0.4210 USD |
0.4304 USD |
0.4244 USD |
| 2022-10-06 |
0.4305 USD |
4,163,777.1374 ADA |
0.4310 USD |
0.4264 USD |
0.4369 USD |
0.4289 USD |
| 2022-10-05 |
0.4301 USD |
4,143,437.5942 ADA |
0.4357 USD |
0.4238 USD |
0.4368 USD |
0.4313 USD |
| 2022-10-04 |
0.4321 USD |
5,596,165.9936 ADA |
0.4277 USD |
0.4256 USD |
0.4376 USD |
0.4356 USD |
| 2022-10-03 |
0.4237 USD |
5,046,342.3955 ADA |
0.4196 USD |
0.4161 USD |
0.4284 USD |
0.4276 USD |
| 2022-10-02 |
0.4250 USD |
5,873,035.9805 ADA |
0.4302 USD |
0.4165 USD |
0.4328 USD |
0.4186 USD |
| 2022-10-01 |
0.4313 USD |
2,797,875.3523 ADA |
0.4340 USD |
0.4280 USD |
0.4363 USD |
0.4298 USD |
| 2022-09-30 |
0.4340 USD |
5,556,207.7417 ADA |
0.4382 USD |
0.4294 USD |
0.4415 USD |
0.4312 USD |
| 2022-09-29 |
0.4324 USD |
8,950,937.5966 ADA |
0.4361 USD |
0.4270 USD |
0.4389 USD |
0.4378 USD |
| 2022-09-28 |
0.4342 USD |
11,190,966.8015 ADA |
0.4413 USD |
0.4258 USD |
0.4427 USD |
0.4379 USD |
| 2022-09-27 |
0.4500 USD |
10,754,202.0100 ADA |
0.4472 USD |
0.4378 USD |
0.4632 USD |
0.4420 USD |
| 2022-09-26 |
0.4443 USD |
7,906,158.5674 ADA |
0.4463 USD |
0.4373 USD |
0.4506 USD |
0.4454 USD |
| 2022-09-25 |
0.4507 USD |
5,950,738.7781 ADA |
0.4511 USD |
0.4386 USD |
0.4622 USD |
0.4413 USD |
| 2022-09-24 |
0.4603 USD |
6,090,366.4608 ADA |
0.4620 USD |
0.4545 USD |
0.4687 USD |
0.4553 USD |
| 2022-09-23 |
0.4599 USD |
13,026,803.3416 ADA |
0.4580 USD |
0.4463 USD |
0.4818 USD |
0.4636 USD |
| 2022-09-22 |
0.4511 USD |
5,069,942.3493 ADA |
0.4389 USD |
0.4348 USD |
0.4663 USD |
0.4602 USD |
| 2022-09-21 |
0.4430 USD |
16,515,765.2471 ADA |
0.4420 USD |
0.4280 USD |
0.4659 USD |
0.4351 USD |
| 2022-09-20 |
0.4435 USD |
6,522,310.1061 ADA |
0.4530 USD |
0.4375 USD |
0.4540 USD |
0.4413 USD |
| 2022-09-19 |
0.4404 USD |
11,732,494.8556 ADA |
0.4475 USD |
0.4326 USD |
0.4567 USD |
0.4524 USD |
| 2022-09-18 |
0.4674 USD |
10,906,322.5826 ADA |
0.4862 USD |
0.4400 USD |
0.4898 USD |
0.4463 USD |
| 2022-09-17 |
0.4794 USD |
3,179,078.5983 ADA |
0.4743 USD |
0.4724 USD |
0.4862 USD |
0.4845 USD |
| 2022-09-16 |
0.4617 USD |
5,386,831.4404 ADA |
0.4656 USD |
0.4543 USD |
0.4699 USD |
0.4695 USD |