Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
0.6022 USD |
23,609,955.0897 ADA |
0.6096 USD |
0.5720 USD |
0.6440 USD |
0.6075 USD |
| 2022-06-06 |
0.6139 USD |
35,627,272.8043 ADA |
0.5659 USD |
0.5654 USD |
0.6455 USD |
0.6100 USD |
| 2022-06-05 |
0.5651 USD |
6,256,230.7268 ADA |
0.5660 USD |
0.5534 USD |
0.5796 USD |
0.5747 USD |
| 2022-06-04 |
0.5588 USD |
11,813,674.4074 ADA |
0.5595 USD |
0.5447 USD |
0.5709 USD |
0.5653 USD |
| 2022-06-03 |
0.5635 USD |
12,592,094.9709 ADA |
0.5860 USD |
0.5381 USD |
0.6043 USD |
0.5572 USD |
| 2022-06-02 |
0.5671 USD |
17,240,382.5046 ADA |
0.5512 USD |
0.5487 USD |
0.5970 USD |
0.5849 USD |
| 2022-06-01 |
0.5824 USD |
30,686,867.7952 ADA |
0.6254 USD |
0.5370 USD |
0.6303 USD |
0.5436 USD |
| 2022-05-31 |
0.6282 USD |
28,566,645.1708 ADA |
0.5693 USD |
0.5684 USD |
0.6872 USD |
0.6143 USD |
| 2022-05-30 |
0.5310 USD |
15,105,251.6152 ADA |
0.4815 USD |
0.4773 USD |
0.5684 USD |
0.5652 USD |
| 2022-05-29 |
0.4732 USD |
5,250,718.8088 ADA |
0.4642 USD |
0.4560 USD |
0.4816 USD |
0.4798 USD |
| 2022-05-28 |
0.4590 USD |
6,037,888.8813 ADA |
0.4556 USD |
0.4477 USD |
0.4664 USD |
0.4624 USD |
| 2022-05-27 |
0.4618 USD |
12,663,798.5812 ADA |
0.4784 USD |
0.4450 USD |
0.4829 USD |
0.4545 USD |
| 2022-05-26 |
0.4847 USD |
16,968,566.4694 ADA |
0.5138 USD |
0.4598 USD |
0.5200 USD |
0.4835 USD |
| 2022-05-25 |
0.5141 USD |
4,938,288.9447 ADA |
0.5208 USD |
0.5067 USD |
0.5317 USD |
0.5155 USD |
| 2022-05-24 |
0.5099 USD |
6,716,119.4510 ADA |
0.5121 USD |
0.4924 USD |
0.5228 USD |
0.5204 USD |
| 2022-05-23 |
0.5481 USD |
6,522,859.0576 ADA |
0.5409 USD |
0.5352 USD |
0.5584 USD |
0.5462 USD |
| 2022-05-22 |
0.5387 USD |
5,790,439.3066 ADA |
0.5280 USD |
0.5215 USD |
0.5476 USD |
0.5432 USD |
| 2022-05-21 |
0.5266 USD |
3,010,080.6886 ADA |
0.5155 USD |
0.5082 USD |
0.5371 USD |
0.5285 USD |
| 2022-05-20 |
0.5190 USD |
16,095,703.2005 ADA |
0.5311 USD |
0.5006 USD |
0.5441 USD |
0.5177 USD |
| 2022-05-19 |
0.5223 USD |
15,317,672.4609 ADA |
0.5050 USD |
0.4915 USD |
0.5455 USD |
0.5256 USD |