Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
0.5388 USD |
13,417,891.3854 ADA |
0.5768 USD |
0.5023 USD |
0.5851 USD |
0.5048 USD |
| 2022-05-17 |
0.5751 USD |
18,981,657.8932 ADA |
0.5561 USD |
0.5513 USD |
0.5998 USD |
0.5786 USD |
| 2022-05-16 |
0.5677 USD |
35,875,439.3070 ADA |
0.5947 USD |
0.5430 USD |
0.6128 USD |
0.5576 USD |
| 2022-05-15 |
0.5536 USD |
16,369,352.8712 ADA |
0.5365 USD |
0.5148 USD |
0.5983 USD |
0.5932 USD |
| 2022-05-14 |
0.5199 USD |
18,201,006.2515 ADA |
0.5285 USD |
0.4820 USD |
0.5557 USD |
0.5285 USD |
| 2022-05-13 |
0.5516 USD |
35,348,416.8619 ADA |
0.4723 USD |
0.4679 USD |
0.6067 USD |
0.5326 USD |
| 2022-05-12 |
0.4605 USD |
93,096,570.4320 ADA |
0.5159 USD |
0.3856 USD |
0.5478 USD |
0.4756 USD |
| 2022-05-11 |
0.5777 USD |
70,081,372.7079 ADA |
0.6272 USD |
0.4730 USD |
0.6612 USD |
0.5085 USD |
| 2022-05-10 |
0.6513 USD |
24,420,800.0911 ADA |
0.6028 USD |
0.5845 USD |
0.7001 USD |
0.6258 USD |
| 2022-05-09 |
0.6590 USD |
63,059,390.2448 ADA |
0.7411 USD |
0.6024 USD |
0.7533 USD |
0.6380 USD |
| 2022-05-08 |
0.7427 USD |
8,754,505.1485 ADA |
0.7600 USD |
0.7229 USD |
0.7644 USD |
0.7464 USD |
| 2022-05-07 |
0.7709 USD |
4,131,484.1943 ADA |
0.7833 USD |
0.7475 USD |
0.7855 USD |
0.7603 USD |
| 2022-05-06 |
0.7816 USD |
9,855,714.4715 ADA |
0.7889 USD |
0.7627 USD |
0.7986 USD |
0.7891 USD |
| 2022-05-05 |
0.8268 USD |
29,056,491.9720 ADA |
0.8984 USD |
0.7724 USD |
0.9045 USD |
0.7919 USD |
| 2022-05-04 |
0.8344 USD |
16,283,801.3600 ADA |
0.7710 USD |
0.7676 USD |
0.8953 USD |
0.8907 USD |
| 2022-05-03 |
0.7850 USD |
6,404,635.2972 ADA |
0.7806 USD |
0.7606 USD |
0.8001 USD |
0.7707 USD |
| 2022-05-02 |
0.7814 USD |
4,405,080.6914 ADA |
0.7901 USD |
0.7643 USD |
0.7962 USD |
0.7870 USD |
| 2022-05-01 |
0.7757 USD |
8,922,808.1037 ADA |
0.7554 USD |
0.7459 USD |
0.7999 USD |
0.7868 USD |
| 2022-04-30 |
0.7905 USD |
4,597,509.5400 ADA |
0.8046 USD |
0.7662 USD |
0.8174 USD |
0.7670 USD |
| 2022-04-29 |
0.8210 USD |
14,419,537.0413 ADA |
0.8440 USD |
0.7900 USD |
0.8486 USD |
0.8070 USD |
| 2022-04-28 |
0.8484 USD |
13,812,220.2956 ADA |
0.8388 USD |
0.8258 USD |
0.8562 USD |
0.8450 USD |
| 2022-04-27 |
0.8395 USD |
10,838,208.4073 ADA |
0.8261 USD |
0.8190 USD |
0.8563 USD |
0.8384 USD |
| 2022-04-26 |
0.8478 USD |
21,664,767.8846 ADA |
0.8986 USD |
0.8175 USD |
0.9020 USD |
0.8358 USD |
| 2022-04-25 |
0.8571 USD |
15,113,184.0346 ADA |
0.8852 USD |
0.8275 USD |
0.9026 USD |
0.8967 USD |
| 2022-04-24 |
0.8866 USD |
2,429,583.5913 ADA |
0.8878 USD |
0.8783 USD |
0.8980 USD |
0.8856 USD |
| 2022-04-23 |
0.8981 USD |
3,390,462.0119 ADA |
0.9073 USD |
0.8828 USD |
0.9117 USD |
0.9000 USD |
| 2022-04-22 |
0.9053 USD |
6,220,151.2830 ADA |
0.9100 USD |
0.8919 USD |
0.9243 USD |
0.9071 USD |
| 2022-04-21 |
0.9448 USD |
7,521,560.2767 ADA |
0.9377 USD |
0.9028 USD |
0.9705 USD |
0.9055 USD |
| 2022-04-20 |
0.9485 USD |
8,151,457.0018 ADA |
0.9511 USD |
0.9308 USD |
0.9747 USD |
0.9412 USD |
| 2022-04-19 |
0.9415 USD |
4,018,272.4700 ADA |
0.9374 USD |
0.9274 USD |
0.9563 USD |
0.9517 USD |