Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.4853 USD |
11,405,542.4255 ADA |
0.4677 USD |
0.4595 USD |
0.5115 USD |
0.5078 USD |
| 2022-07-26 |
0.4615 USD |
9,532,770.1509 ADA |
0.4751 USD |
0.4511 USD |
0.4769 USD |
0.4630 USD |
| 2022-07-25 |
0.4937 USD |
7,748,953.3815 ADA |
0.5124 USD |
0.4809 USD |
0.5150 USD |
0.4879 USD |
| 2022-07-24 |
0.5217 USD |
11,040,446.4560 ADA |
0.5172 USD |
0.5095 USD |
0.5366 USD |
0.5172 USD |
| 2022-07-23 |
0.4873 USD |
4,918,436.2931 ADA |
0.4832 USD |
0.4732 USD |
0.5048 USD |
0.5036 USD |
| 2022-07-22 |
0.4985 USD |
9,135,664.2810 ADA |
0.4994 USD |
0.4775 USD |
0.5112 USD |
0.4828 USD |
| 2022-07-21 |
0.4881 USD |
11,951,202.2718 ADA |
0.4905 USD |
0.4759 USD |
0.5019 USD |
0.4961 USD |
| 2022-07-20 |
0.5179 USD |
23,765,036.1857 ADA |
0.5153 USD |
0.4859 USD |
0.5484 USD |
0.4908 USD |
| 2022-07-19 |
0.5002 USD |
23,104,211.0610 ADA |
0.4904 USD |
0.4738 USD |
0.5257 USD |
0.5167 USD |
| 2022-07-18 |
0.4826 USD |
26,523,531.3851 ADA |
0.4476 USD |
0.4460 USD |
0.4990 USD |
0.4784 USD |
| 2022-07-17 |
0.4543 USD |
6,631,612.1214 ADA |
0.4574 USD |
0.4422 USD |
0.4653 USD |
0.4517 USD |
| 2022-07-16 |
0.4475 USD |
5,321,675.6598 ADA |
0.4422 USD |
0.4320 USD |
0.4584 USD |
0.4565 USD |
| 2022-07-15 |
0.4414 USD |
6,126,158.2802 ADA |
0.4413 USD |
0.4328 USD |
0.4538 USD |
0.4449 USD |
| 2022-07-14 |
0.4298 USD |
10,887,418.4425 ADA |
0.4381 USD |
0.4167 USD |
0.4460 USD |
0.4384 USD |
| 2022-07-13 |
0.4198 USD |
16,259,155.7538 ADA |
0.4167 USD |
0.4043 USD |
0.4410 USD |
0.4369 USD |
| 2022-07-12 |
0.4310 USD |
7,159,360.5995 ADA |
0.4342 USD |
0.4208 USD |
0.4430 USD |
0.4228 USD |
| 2022-07-11 |
0.4461 USD |
7,206,476.6356 ADA |
0.4617 USD |
0.4314 USD |
0.4623 USD |
0.4347 USD |
| 2022-07-10 |
0.4620 USD |
7,183,168.0076 ADA |
0.4781 USD |
0.4550 USD |
0.4791 USD |
0.4664 USD |
| 2022-07-09 |
0.4791 USD |
5,425,488.1345 ADA |
0.4660 USD |
0.4650 USD |
0.4845 USD |
0.4816 USD |
| 2022-07-08 |
0.4737 USD |
8,577,351.7600 ADA |
0.4775 USD |
0.4606 USD |
0.4924 USD |
0.4697 USD |
| 2022-07-07 |
0.4708 USD |
9,155,769.7722 ADA |
0.4618 USD |
0.4611 USD |
0.4823 USD |
0.4761 USD |
| 2022-07-06 |
0.4574 USD |
5,165,626.3817 ADA |
0.4570 USD |
0.4472 USD |
0.4641 USD |
0.4627 USD |
| 2022-07-05 |
0.4577 USD |
7,060,320.1244 ADA |
0.4691 USD |
0.4445 USD |
0.4712 USD |
0.4568 USD |
| 2022-07-04 |
0.4604 USD |
7,490,781.1219 ADA |
0.4546 USD |
0.4444 USD |
0.4752 USD |
0.4667 USD |
| 2022-07-03 |
0.4509 USD |
3,217,999.2036 ADA |
0.4551 USD |
0.4435 USD |
0.4593 USD |
0.4548 USD |
| 2022-07-02 |
0.4493 USD |
5,730,821.3926 ADA |
0.4479 USD |
0.4404 USD |
0.4606 USD |
0.4562 USD |
| 2022-07-01 |
0.4516 USD |
11,236,538.3871 ADA |
0.4598 USD |
0.4423 USD |
0.4735 USD |
0.4514 USD |
| 2022-06-30 |
0.4453 USD |
15,197,169.6916 ADA |
0.4645 USD |
0.4350 USD |
0.4669 USD |
0.4478 USD |
| 2022-06-29 |
0.4673 USD |
8,189,529.8480 ADA |
0.4690 USD |
0.4586 USD |
0.4759 USD |
0.4653 USD |
| 2022-06-28 |
0.4823 USD |
12,293,600.2529 ADA |
0.4845 USD |
0.4666 USD |
0.4965 USD |
0.4694 USD |
| 2022-06-27 |
0.4910 USD |
7,470,072.4125 ADA |
0.4896 USD |
0.4757 USD |
0.5078 USD |
0.4889 USD |
| 2022-06-26 |
0.5100 USD |
12,089,885.4914 ADA |
0.4975 USD |
0.4929 USD |
0.5250 USD |
0.5030 USD |
| 2022-06-25 |
0.4935 USD |
10,803,270.1132 ADA |
0.4980 USD |
0.4786 USD |
0.5070 USD |
0.4973 USD |
| 2022-06-24 |
0.4965 USD |
14,096,849.7574 ADA |
0.4796 USD |
0.4761 USD |
0.5096 USD |
0.5057 USD |
| 2022-06-23 |
0.4725 USD |
15,250,661.0179 ADA |
0.4586 USD |
0.4563 USD |
0.4800 USD |
0.4773 USD |
| 2022-06-22 |
0.4678 USD |
9,480,258.1394 ADA |
0.4805 USD |
0.4558 USD |
0.4805 USD |
0.4594 USD |
| 2022-06-21 |
0.4985 USD |
25,016,204.5243 ADA |
0.4910 USD |
0.4748 USD |
0.5100 USD |
0.4779 USD |
| 2022-06-20 |
0.4827 USD |
24,530,252.0465 ADA |
0.4844 USD |
0.4597 USD |
0.5078 USD |
0.4936 USD |
| 2022-06-19 |
0.4618 USD |
24,873,782.6941 ADA |
0.4550 USD |
0.4356 USD |
0.4892 USD |
0.4777 USD |
| 2022-06-18 |
0.4508 USD |
23,826,642.6284 ADA |
0.4856 USD |
0.4194 USD |
0.4942 USD |
0.4458 USD |
| 2022-06-17 |
0.4868 USD |
18,371,038.6830 ADA |
0.4749 USD |
0.4710 USD |
0.5030 USD |
0.4884 USD |
| 2022-06-16 |
0.5030 USD |
24,614,032.6570 ADA |
0.5342 USD |
0.4762 USD |
0.5455 USD |
0.4823 USD |
| 2022-06-15 |
0.4863 USD |
33,571,330.5483 ADA |
0.4821 USD |
0.4474 USD |
0.5381 USD |
0.5326 USD |
| 2022-06-14 |
0.4799 USD |
25,958,651.2852 ADA |
0.4633 USD |
0.4368 USD |
0.5188 USD |
0.4830 USD |
| 2022-06-13 |
0.4668 USD |
42,178,056.7663 ADA |
0.4897 USD |
0.4352 USD |
0.4999 USD |
0.4810 USD |
| 2022-06-12 |
0.5233 USD |
13,451,681.6739 ADA |
0.5531 USD |
0.4968 USD |
0.5599 USD |
0.5165 USD |
| 2022-06-11 |
0.5834 USD |
16,658,367.7644 ADA |
0.5733 USD |
0.5431 USD |
0.6159 USD |
0.5528 USD |
| 2022-06-10 |
0.5903 USD |
22,626,329.3618 ADA |
0.6313 USD |
0.5699 USD |
0.6356 USD |
0.5731 USD |
| 2022-06-09 |
0.6403 USD |
10,472,909.7623 ADA |
0.6400 USD |
0.6258 USD |
0.6566 USD |
0.6329 USD |
| 2022-06-08 |
0.6458 USD |
19,009,560.3586 ADA |
0.6133 USD |
0.6086 USD |
0.6686 USD |
0.6480 USD |