Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.4701 USD |
10,020,965.4950 ADA |
0.4808 USD |
0.4620 USD |
0.4820 USD |
0.4670 USD |
| 2022-09-14 |
0.4728 USD |
13,921,293.7108 ADA |
0.4636 USD |
0.4550 USD |
0.4869 USD |
0.4831 USD |
| 2022-09-13 |
0.4793 USD |
20,075,018.6192 ADA |
0.5016 USD |
0.4625 USD |
0.5089 USD |
0.4681 USD |
| 2022-09-12 |
0.5085 USD |
11,854,127.4091 ADA |
0.5100 USD |
0.4963 USD |
0.5241 USD |
0.5010 USD |
| 2022-09-11 |
0.5124 USD |
8,535,978.6504 ADA |
0.5127 USD |
0.5017 USD |
0.5196 USD |
0.5087 USD |
| 2022-09-10 |
0.5141 USD |
11,263,704.4290 ADA |
0.5027 USD |
0.4952 USD |
0.5240 USD |
0.5143 USD |
| 2022-09-09 |
0.4933 USD |
10,652,240.3828 ADA |
0.4793 USD |
0.4783 USD |
0.5045 USD |
0.5011 USD |
| 2022-09-08 |
0.4744 USD |
6,425,841.6732 ADA |
0.4789 USD |
0.4630 USD |
0.4831 USD |
0.4793 USD |
| 2022-09-07 |
0.4640 USD |
17,374,396.6429 ADA |
0.4621 USD |
0.4540 USD |
0.4802 USD |
0.4791 USD |
| 2022-09-06 |
0.4815 USD |
15,681,599.7962 ADA |
0.4990 USD |
0.4603 USD |
0.5118 USD |
0.4668 USD |
| 2022-09-05 |
0.4907 USD |
7,998,892.0943 ADA |
0.5040 USD |
0.4828 USD |
0.5073 USD |
0.4996 USD |
| 2022-09-04 |
0.4969 USD |
9,705,774.0843 ADA |
0.4803 USD |
0.4762 USD |
0.5100 USD |
0.4992 USD |
| 2022-09-03 |
0.4746 USD |
9,897,324.3365 ADA |
0.4541 USD |
0.4540 USD |
0.4855 USD |
0.4845 USD |
| 2022-09-02 |
0.4583 USD |
6,941,456.9826 ADA |
0.4575 USD |
0.4492 USD |
0.4663 USD |
0.4541 USD |
| 2022-09-01 |
0.4519 USD |
6,571,435.0180 ADA |
0.4459 USD |
0.4413 USD |
0.4623 USD |
0.4568 USD |
| 2022-08-31 |
0.4552 USD |
9,855,611.0144 ADA |
0.4528 USD |
0.4448 USD |
0.4630 USD |
0.4459 USD |
| 2022-08-30 |
0.4493 USD |
11,026,255.2690 ADA |
0.4505 USD |
0.4391 USD |
0.4629 USD |
0.4530 USD |
| 2022-08-29 |
0.4364 USD |
4,976,055.0421 ADA |
0.4290 USD |
0.4243 USD |
0.4496 USD |
0.4488 USD |
| 2022-08-28 |
0.4448 USD |
4,910,470.9040 ADA |
0.4489 USD |
0.4285 USD |
0.4542 USD |
0.4309 USD |
| 2022-08-27 |
0.4383 USD |
9,458,902.5427 ADA |
0.4316 USD |
0.4260 USD |
0.4511 USD |
0.4460 USD |
| 2022-08-26 |
0.4574 USD |
13,665,259.5679 ADA |
0.4646 USD |
0.4260 USD |
0.4821 USD |
0.4317 USD |
| 2022-08-25 |
0.4660 USD |
5,008,770.1480 ADA |
0.4577 USD |
0.4577 USD |
0.4739 USD |
0.4709 USD |
| 2022-08-24 |
0.4613 USD |
4,079,915.7093 ADA |
0.4654 USD |
0.4533 USD |
0.4687 USD |
0.4610 USD |
| 2022-08-23 |
0.4583 USD |
6,072,908.8413 ADA |
0.4615 USD |
0.4459 USD |
0.4667 USD |
0.4630 USD |
| 2022-08-22 |
0.4475 USD |
7,487,623.9329 ADA |
0.4627 USD |
0.4378 USD |
0.4627 USD |
0.4552 USD |
| 2022-08-21 |
0.4609 USD |
7,210,650.1393 ADA |
0.4510 USD |
0.4472 USD |
0.4727 USD |
0.4684 USD |
| 2022-08-20 |
0.4518 USD |
5,343,134.4723 ADA |
0.4505 USD |
0.4352 USD |
0.4629 USD |
0.4502 USD |
| 2022-08-19 |
0.4714 USD |
35,981,036.5683 ADA |
0.5114 USD |
0.4480 USD |
0.5115 USD |
0.4494 USD |
| 2022-08-18 |
0.5305 USD |
10,914,954.6394 ADA |
0.5381 USD |
0.5081 USD |
0.5435 USD |
0.5127 USD |
| 2022-08-17 |
0.5473 USD |
20,927,642.5006 ADA |
0.5572 USD |
0.5303 USD |
0.5822 USD |
0.5357 USD |
| 2022-08-16 |
0.5615 USD |
7,531,700.3201 ADA |
0.5501 USD |
0.5475 USD |
0.5695 USD |
0.5602 USD |
| 2022-08-15 |
0.5612 USD |
14,832,007.7287 ADA |
0.5699 USD |
0.5433 USD |
0.5818 USD |
0.5433 USD |
| 2022-08-14 |
0.5768 USD |
11,341,227.5760 ADA |
0.5594 USD |
0.5576 USD |
0.5946 USD |
0.5687 USD |
| 2022-08-13 |
0.5525 USD |
8,395,444.5833 ADA |
0.5410 USD |
0.5384 USD |
0.5678 USD |
0.5596 USD |
| 2022-08-12 |
0.5308 USD |
5,184,807.2543 ADA |
0.5305 USD |
0.5208 USD |
0.5398 USD |
0.5391 USD |
| 2022-08-11 |
0.5389 USD |
7,750,831.6030 ADA |
0.5377 USD |
0.5300 USD |
0.5479 USD |
0.5300 USD |
| 2022-08-10 |
0.5242 USD |
13,771,284.3224 ADA |
0.5133 USD |
0.5025 USD |
0.5387 USD |
0.5363 USD |
| 2022-08-09 |
0.5179 USD |
5,339,073.5830 ADA |
0.5369 USD |
0.5052 USD |
0.5372 USD |
0.5151 USD |
| 2022-08-08 |
0.5359 USD |
8,380,290.5148 ADA |
0.5279 USD |
0.5234 USD |
0.5494 USD |
0.5383 USD |
| 2022-08-07 |
0.5270 USD |
4,932,854.8884 ADA |
0.5115 USD |
0.5067 USD |
0.5375 USD |
0.5265 USD |
| 2022-08-06 |
0.5170 USD |
2,744,000.8606 ADA |
0.5174 USD |
0.5116 USD |
0.5232 USD |
0.5167 USD |
| 2022-08-05 |
0.5097 USD |
7,034,063.7339 ADA |
0.4996 USD |
0.4995 USD |
0.5193 USD |
0.5173 USD |
| 2022-08-04 |
0.5016 USD |
4,412,085.9238 ADA |
0.5009 USD |
0.4940 USD |
0.5108 USD |
0.4971 USD |
| 2022-08-03 |
0.5062 USD |
8,102,091.7278 ADA |
0.4965 USD |
0.4894 USD |
0.5168 USD |
0.5072 USD |
| 2022-08-02 |
0.5001 USD |
10,584,196.5920 ADA |
0.5127 USD |
0.4892 USD |
0.5152 USD |
0.5015 USD |
| 2022-08-01 |
0.5122 USD |
9,454,536.4612 ADA |
0.5156 USD |
0.5012 USD |
0.5259 USD |
0.5089 USD |
| 2022-07-31 |
0.5314 USD |
7,202,255.1273 ADA |
0.5261 USD |
0.5205 USD |
0.5443 USD |
0.5216 USD |
| 2022-07-30 |
0.5376 USD |
11,275,354.2175 ADA |
0.5224 USD |
0.5100 USD |
0.5637 USD |
0.5242 USD |
| 2022-07-29 |
0.5275 USD |
19,150,271.0509 ADA |
0.5135 USD |
0.5066 USD |
0.5451 USD |
0.5239 USD |
| 2022-07-28 |
0.5089 USD |
14,959,782.6750 ADA |
0.5114 USD |
0.4886 USD |
0.5237 USD |
0.5126 USD |