Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |