Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.3558 USD |
1,892,795.0140 ADA |
0.3573 USD |
0.3486 USD |
0.3633 USD |
0.3529 USD |
| 2024-11-01 |
0.3526 USD |
4,410,798.2240 ADA |
0.3413 USD |
0.3341 USD |
0.3617 USD |
0.3566 USD |
| 2024-10-31 |
0.3498 USD |
2,951,504.6220 ADA |
0.3550 USD |
0.3401 USD |
0.3610 USD |
0.3425 USD |
| 2024-10-30 |
0.3563 USD |
2,103,755.8659 ADA |
0.3557 USD |
0.3507 USD |
0.3630 USD |
0.3553 USD |
| 2024-10-29 |
0.3501 USD |
3,748,809.1337 ADA |
0.3435 USD |
0.3427 USD |
0.3567 USD |
0.3558 USD |
| 2024-10-28 |
0.3380 USD |
2,541,986.6841 ADA |
0.3396 USD |
0.3301 USD |
0.3434 USD |
0.3424 USD |
| 2024-10-27 |
0.3367 USD |
727,265.2722 ADA |
0.3333 USD |
0.3306 USD |
0.3415 USD |
0.3410 USD |
| 2024-10-26 |
0.3291 USD |
2,278,362.4533 ADA |
0.3254 USD |
0.3201 USD |
0.3344 USD |
0.3317 USD |
| 2024-10-25 |
0.3403 USD |
5,632,153.7165 ADA |
0.3463 USD |
0.3314 USD |
0.3466 USD |
0.3381 USD |
| 2024-10-24 |
0.3442 USD |
4,786,185.4748 ADA |
0.3491 USD |
0.3398 USD |
0.3544 USD |
0.3459 USD |
| 2024-10-23 |
0.3526 USD |
1,843,691.3257 ADA |
0.3643 USD |
0.3420 USD |
0.3686 USD |
0.3483 USD |
| 2024-10-22 |
0.3624 USD |
1,831,175.5504 ADA |
0.3610 USD |
0.3551 USD |
0.3678 USD |
0.3653 USD |
| 2024-10-21 |
0.3635 USD |
4,105,749.1981 ADA |
0.3650 USD |
0.3533 USD |
0.3722 USD |
0.3580 USD |
| 2024-10-20 |
0.3543 USD |
1,367,062.4509 ADA |
0.3514 USD |
0.3482 USD |
0.3619 USD |
0.3607 USD |
| 2024-10-19 |
0.3521 USD |
1,328,202.6288 ADA |
0.3507 USD |
0.3493 USD |
0.3568 USD |
0.3515 USD |
| 2024-10-18 |
0.3483 USD |
2,938,604.9986 ADA |
0.3432 USD |
0.3426 USD |
0.3528 USD |
0.3485 USD |
| 2024-10-17 |
0.3466 USD |
2,599,155.2409 ADA |
0.3523 USD |
0.3395 USD |
0.3548 USD |
0.3430 USD |
| 2024-10-16 |
0.3563 USD |
3,066,934.1740 ADA |
0.3590 USD |
0.3511 USD |
0.3607 USD |
0.3531 USD |
| 2024-10-15 |
0.3604 USD |
3,939,351.9972 ADA |
0.3640 USD |
0.3477 USD |
0.3705 USD |
0.3567 USD |
| 2024-10-14 |
0.3561 USD |
2,480,936.2649 ADA |
0.3475 USD |
0.3424 USD |
0.3648 USD |
0.3618 USD |
| 2024-10-13 |
0.3513 USD |
989,431.9636 ADA |
0.3530 USD |
0.3442 USD |
0.3596 USD |
0.3481 USD |
| 2024-10-12 |
0.3536 USD |
1,369,181.8382 ADA |
0.3515 USD |
0.3510 USD |
0.3565 USD |
0.3533 USD |
| 2024-10-11 |
0.3482 USD |
2,180,947.6808 ADA |
0.3392 USD |
0.3379 USD |
0.3547 USD |
0.3520 USD |
| 2024-10-10 |
0.3368 USD |
1,775,501.9880 ADA |
0.3391 USD |
0.3313 USD |
0.3412 USD |
0.3350 USD |
| 2024-10-09 |
0.3412 USD |
2,465,615.0621 ADA |
0.3446 USD |
0.3341 USD |
0.3475 USD |
0.3357 USD |
| 2024-10-08 |
0.3510 USD |
1,873,276.3481 ADA |
0.3516 USD |
0.3419 USD |
0.3566 USD |
0.3441 USD |
| 2024-10-07 |
0.3603 USD |
2,814,664.7179 ADA |
0.3574 USD |
0.3505 USD |
0.3682 USD |
0.3552 USD |
| 2024-10-06 |
0.3524 USD |
1,209,639.4009 ADA |
0.3507 USD |
0.3480 USD |
0.3568 USD |
0.3550 USD |
| 2024-10-05 |
0.3528 USD |
486,545.6868 ADA |
0.3516 USD |
0.3490 USD |
0.3556 USD |
0.3499 USD |
| 2024-10-04 |
0.3512 USD |
1,689,772.4452 ADA |
0.3453 USD |
0.3431 USD |
0.3558 USD |
0.3529 USD |
| 2024-10-03 |
0.3395 USD |
2,753,220.0822 ADA |
0.3433 USD |
0.3318 USD |
0.3493 USD |
0.3382 USD |
| 2024-10-02 |
0.3533 USD |
5,328,513.0111 ADA |
0.3520 USD |
0.3393 USD |
0.3627 USD |
0.3428 USD |
| 2024-10-01 |
0.3723 USD |
5,433,202.1572 ADA |
0.3733 USD |
0.3554 USD |
0.3856 USD |
0.3595 USD |
| 2024-09-30 |
0.3836 USD |
5,028,173.5883 ADA |
0.3976 USD |
0.3741 USD |
0.3976 USD |
0.3766 USD |
| 2024-09-29 |
0.3992 USD |
2,301,712.6490 ADA |
0.4004 USD |
0.3929 USD |
0.4040 USD |
0.3970 USD |
| 2024-09-28 |
0.3998 USD |
2,868,637.6740 ADA |
0.4017 USD |
0.3924 USD |
0.4060 USD |
0.4013 USD |
| 2024-09-27 |
0.4054 USD |
4,880,742.7322 ADA |
0.4016 USD |
0.3992 USD |
0.4155 USD |
0.4021 USD |
| 2024-09-26 |
0.3962 USD |
5,178,046.3241 ADA |
0.3808 USD |
0.3783 USD |
0.4038 USD |
0.3986 USD |
| 2024-09-25 |
0.3861 USD |
6,467,394.3129 ADA |
0.3878 USD |
0.3795 USD |
0.3938 USD |
0.3806 USD |
| 2024-09-24 |
0.3752 USD |
8,239,392.3544 ADA |
0.3637 USD |
0.3585 USD |
0.3913 USD |
0.3868 USD |
| 2024-09-23 |
0.3577 USD |
3,963,692.6343 ADA |
0.3518 USD |
0.3462 USD |
0.3641 USD |
0.3613 USD |
| 2024-09-22 |
0.3514 USD |
3,248,000.9918 ADA |
0.3590 USD |
0.3456 USD |
0.3594 USD |
0.3509 USD |
| 2024-09-21 |
0.3560 USD |
1,724,008.1545 ADA |
0.3522 USD |
0.3509 USD |
0.3598 USD |
0.3565 USD |
| 2024-09-20 |
0.3556 USD |
3,115,614.9722 ADA |
0.3508 USD |
0.3492 USD |
0.3609 USD |
0.3515 USD |
| 2024-09-19 |
0.3503 USD |
4,544,461.2927 ADA |
0.3443 USD |
0.3443 USD |
0.3562 USD |
0.3508 USD |
| 2024-09-18 |
0.3342 USD |
2,522,717.5076 ADA |
0.3337 USD |
0.3274 USD |
0.3415 USD |
0.3415 USD |
| 2024-09-17 |
0.3358 USD |
6,560,846.7146 ADA |
0.3301 USD |
0.3287 USD |
0.3429 USD |
0.3345 USD |
| 2024-09-16 |
0.3320 USD |
2,443,433.4864 ADA |
0.3384 USD |
0.3273 USD |
0.3384 USD |
0.3281 USD |
| 2024-09-15 |
0.3482 USD |
1,043,198.3083 ADA |
0.3537 USD |
0.3374 USD |
0.3562 USD |
0.3379 USD |
| 2024-09-14 |
0.3560 USD |
3,128,938.1769 ADA |
0.3609 USD |
0.3515 USD |
0.3619 USD |
0.3546 USD |