Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.3577 USD |
3,976,975.2851 ADA |
0.3564 USD |
0.3503 USD |
0.3650 USD |
0.3612 USD |
| 2024-09-12 |
0.3567 USD |
2,561,556.7867 ADA |
0.3534 USD |
0.3520 USD |
0.3610 USD |
0.3550 USD |
| 2024-09-11 |
0.3404 USD |
4,516,126.6193 ADA |
0.3430 USD |
0.3301 USD |
0.3570 USD |
0.3531 USD |
| 2024-09-10 |
0.3419 USD |
2,353,270.2317 ADA |
0.3434 USD |
0.3374 USD |
0.3456 USD |
0.3435 USD |
| 2024-09-09 |
0.3429 USD |
3,864,105.0926 ADA |
0.3388 USD |
0.3374 USD |
0.3487 USD |
0.3462 USD |
| 2024-09-08 |
0.3356 USD |
1,814,203.2311 ADA |
0.3251 USD |
0.3242 USD |
0.3402 USD |
0.3374 USD |
| 2024-09-07 |
0.3201 USD |
921,026.2255 ADA |
0.3148 USD |
0.3146 USD |
0.3255 USD |
0.3255 USD |
| 2024-09-06 |
0.3208 USD |
5,226,827.0362 ADA |
0.3250 USD |
0.3110 USD |
0.3314 USD |
0.3126 USD |
| 2024-09-05 |
0.3282 USD |
5,553,039.2472 ADA |
0.3232 USD |
0.3199 USD |
0.3399 USD |
0.3213 USD |
| 2024-09-04 |
0.3182 USD |
6,890,001.7427 ADA |
0.3184 USD |
0.3051 USD |
0.3292 USD |
0.3250 USD |
| 2024-09-03 |
0.3264 USD |
2,670,127.4898 ADA |
0.3358 USD |
0.3194 USD |
0.3395 USD |
0.3227 USD |
| 2024-09-02 |
0.3309 USD |
3,360,854.9360 ADA |
0.3312 USD |
0.3253 USD |
0.3371 USD |
0.3363 USD |
| 2024-09-01 |
0.3399 USD |
11,278,833.5675 ADA |
0.3448 USD |
0.3343 USD |
0.3456 USD |
0.3359 USD |
| 2024-08-31 |
0.3472 USD |
1,478,974.1935 ADA |
0.3469 USD |
0.3452 USD |
0.3500 USD |
0.3466 USD |
| 2024-08-30 |
0.3511 USD |
8,731,107.2946 ADA |
0.3579 USD |
0.3378 USD |
0.3620 USD |
0.3474 USD |
| 2024-08-29 |
0.3578 USD |
5,552,909.4160 ADA |
0.3500 USD |
0.3491 USD |
0.3674 USD |
0.3543 USD |
| 2024-08-28 |
0.3507 USD |
6,078,955.0266 ADA |
0.3504 USD |
0.3407 USD |
0.3604 USD |
0.3490 USD |
| 2024-08-27 |
0.3618 USD |
3,992,615.0930 ADA |
0.3662 USD |
0.3423 USD |
0.3726 USD |
0.3460 USD |
| 2024-08-26 |
0.3751 USD |
3,596,017.6432 ADA |
0.3852 USD |
0.3664 USD |
0.3879 USD |
0.3664 USD |
| 2024-08-25 |
0.3854 USD |
2,491,815.2517 ADA |
0.3936 USD |
0.3778 USD |
0.3941 USD |
0.3853 USD |
| 2024-08-24 |
0.3953 USD |
5,975,674.1657 ADA |
0.3916 USD |
0.3881 USD |
0.4014 USD |
0.3903 USD |
| 2024-08-23 |
0.3808 USD |
8,367,394.9923 ADA |
0.3764 USD |
0.3740 USD |
0.3915 USD |
0.3898 USD |
| 2024-08-22 |
0.3711 USD |
1,870,867.8297 ADA |
0.3692 USD |
0.3644 USD |
0.3764 USD |
0.3738 USD |
| 2024-08-21 |
0.3573 USD |
16,561,599.9189 ADA |
0.3435 USD |
0.3427 USD |
0.3774 USD |
0.3691 USD |
| 2024-08-20 |
0.3442 USD |
5,186,007.6664 ADA |
0.3362 USD |
0.3356 USD |
0.3483 USD |
0.3448 USD |
| 2024-08-19 |
0.3330 USD |
2,181,643.7354 ADA |
0.3343 USD |
0.3281 USD |
0.3375 USD |
0.3360 USD |
| 2024-08-18 |
0.3373 USD |
801,549.6645 ADA |
0.3371 USD |
0.3331 USD |
0.3399 USD |
0.3385 USD |
| 2024-08-17 |
0.3336 USD |
1,182,021.4814 ADA |
0.3300 USD |
0.3278 USD |
0.3387 USD |
0.3357 USD |
| 2024-08-16 |
0.3316 USD |
4,655,204.1637 ADA |
0.3245 USD |
0.3205 USD |
0.3452 USD |
0.3321 USD |
| 2024-08-15 |
0.3299 USD |
4,356,476.4968 ADA |
0.3354 USD |
0.3214 USD |
0.3417 USD |
0.3214 USD |
| 2024-08-14 |
0.3379 USD |
3,853,503.3214 ADA |
0.3400 USD |
0.3311 USD |
0.3457 USD |
0.3350 USD |