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