Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
0.9027 USD |
7,534,991.8859 ADA |
0.9153 USD |
0.8754 USD |
0.9375 USD |
0.9306 USD |
| 2022-04-17 |
0.9374 USD |
4,865,457.6857 ADA |
0.9521 USD |
0.9121 USD |
0.9620 USD |
0.9168 USD |
| 2022-04-16 |
0.9471 USD |
2,832,772.5172 ADA |
0.9557 USD |
0.9384 USD |
0.9617 USD |
0.9578 USD |
| 2022-04-15 |
0.9495 USD |
3,011,137.8580 ADA |
0.9319 USD |
0.9304 USD |
0.9587 USD |
0.9507 USD |
| 2022-04-14 |
0.9518 USD |
7,242,263.7481 ADA |
0.9743 USD |
0.9236 USD |
0.9843 USD |
0.9300 USD |
| 2022-04-13 |
0.9577 USD |
5,898,721.1260 ADA |
0.9530 USD |
0.9360 USD |
0.9792 USD |
0.9743 USD |
| 2022-04-12 |
0.9512 USD |
8,194,208.5166 ADA |
0.9198 USD |
0.9168 USD |
0.9816 USD |
0.9503 USD |
| 2022-04-11 |
0.9633 USD |
16,267,397.1837 ADA |
1.0273 USD |
0.9175 USD |
1.0327 USD |
0.9372 USD |
| 2022-04-10 |
1.0505 USD |
3,955,741.2686 ADA |
1.0442 USD |
1.0288 USD |
1.0691 USD |
1.0364 USD |
| 2022-04-09 |
1.0321 USD |
4,351,273.0820 ADA |
1.0247 USD |
1.0223 USD |
1.0439 USD |
1.0353 USD |
| 2022-04-08 |
1.0668 USD |
6,174,642.6606 ADA |
1.0901 USD |
1.0279 USD |
1.0984 USD |
1.0322 USD |
| 2022-04-07 |
1.0750 USD |
7,198,175.2697 ADA |
1.0534 USD |
1.0402 USD |
1.0997 USD |
1.0927 USD |
| 2022-04-06 |
1.1159 USD |
17,442,674.9157 ADA |
1.1708 USD |
1.0610 USD |
1.1724 USD |
1.0639 USD |
| 2022-04-05 |
1.1984 USD |
4,224,325.6641 ADA |
1.2111 USD |
1.1810 USD |
1.2177 USD |
1.1887 USD |
| 2022-04-04 |
1.2040 USD |
11,452,244.5515 ADA |
1.1845 USD |
1.1620 USD |
1.2440 USD |
1.2025 USD |
| 2022-04-03 |
1.1778 USD |
7,047,318.0789 ADA |
1.1575 USD |
1.1450 USD |
1.2001 USD |
1.1986 USD |
| 2022-04-02 |
1.1768 USD |
10,526,959.6332 ADA |
1.1659 USD |
1.1481 USD |
1.1973 USD |
1.1674 USD |
| 2022-04-01 |
1.1430 USD |
10,888,139.1220 ADA |
1.1427 USD |
1.1058 USD |
1.1751 USD |
1.1643 USD |
| 2022-03-31 |
1.1748 USD |
13,904,932.1661 ADA |
1.1900 USD |
1.1360 USD |
1.2278 USD |
1.1558 USD |