Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
1.1867 USD |
10,013,807.4020 ADA |
1.1910 USD |
1.1611 USD |
1.2174 USD |
1.1936 USD |
| 2022-03-29 |
1.2030 USD |
7,822,002.2100 ADA |
1.1673 USD |
1.1673 USD |
1.2411 USD |
1.1882 USD |
| 2022-03-28 |
1.2048 USD |
22,706,222.9429 ADA |
1.1840 USD |
1.1613 USD |
1.2467 USD |
1.2000 USD |
| 2022-03-27 |
1.1537 USD |
12,592,263.4699 ADA |
1.1519 USD |
1.1061 USD |
1.1799 USD |
1.1729 USD |
| 2022-03-26 |
1.1312 USD |
4,764,041.0985 ADA |
1.0964 USD |
1.0811 USD |
1.1586 USD |
1.1512 USD |
| 2022-03-25 |
1.1173 USD |
14,776,774.3043 ADA |
1.1312 USD |
1.0736 USD |
1.1657 USD |
1.1013 USD |
| 2022-03-24 |
1.1429 USD |
18,950,568.8009 ADA |
1.1071 USD |
1.0806 USD |
1.1890 USD |
1.1488 USD |
| 2022-03-23 |
1.0318 USD |
19,767,802.0112 ADA |
0.9750 USD |
0.9583 USD |
1.0989 USD |
1.0912 USD |
| 2022-03-22 |
0.9523 USD |
11,245,504.5156 ADA |
0.9174 USD |
0.9077 USD |
0.9878 USD |
0.9837 USD |
| 2022-03-21 |
0.9031 USD |
7,705,990.9787 ADA |
0.8778 USD |
0.8628 USD |
0.9292 USD |
0.9107 USD |
| 2022-03-20 |
0.8854 USD |
4,252,352.9369 ADA |
0.9028 USD |
0.8650 USD |
0.9151 USD |
0.8795 USD |
| 2022-03-19 |
0.8805 USD |
7,403,733.5650 ADA |
0.8523 USD |
0.8520 USD |
0.9152 USD |
0.8946 USD |
| 2022-03-18 |
0.8478 USD |
9,697,508.3208 ADA |
0.8365 USD |
0.8223 USD |
0.8614 USD |
0.8547 USD |
| 2022-03-17 |
0.8464 USD |
8,051,509.8510 ADA |
0.8395 USD |
0.8287 USD |
0.8578 USD |
0.8378 USD |
| 2022-03-16 |
0.8170 USD |
9,325,393.0059 ADA |
0.7993 USD |
0.7948 USD |
0.8339 USD |
0.8254 USD |
| 2022-03-15 |
0.8001 USD |
7,978,082.9875 ADA |
0.8025 USD |
0.7836 USD |
0.8167 USD |
0.8018 USD |
| 2022-03-14 |
0.7956 USD |
4,558,848.6358 ADA |
0.7868 USD |
0.7780 USD |
0.8122 USD |
0.8042 USD |
| 2022-03-13 |
0.7990 USD |
4,997,647.0922 ADA |
0.7885 USD |
0.7814 USD |
0.8200 USD |
0.7885 USD |
| 2022-03-12 |
0.7949 USD |
1,001,241.1749 ADA |
0.7883 USD |
0.7865 USD |
0.8013 USD |
0.7938 USD |
| 2022-03-11 |
0.7947 USD |
6,141,666.9298 ADA |
0.8066 USD |
0.7829 USD |
0.8181 USD |
0.7918 USD |
| 2022-03-10 |
0.8106 USD |
6,482,379.8013 ADA |
0.8505 USD |
0.7874 USD |
0.8532 USD |
0.8057 USD |
| 2022-03-09 |
0.8400 USD |
9,604,848.8092 ADA |
0.8021 USD |
0.8002 USD |
0.8625 USD |
0.8397 USD |
| 2022-03-08 |
0.8022 USD |
5,931,410.8816 ADA |
0.7938 USD |
0.7878 USD |
0.8200 USD |
0.8012 USD |
| 2022-03-07 |
0.8114 USD |
6,169,860.1456 ADA |
0.8230 USD |
0.7782 USD |
0.8462 USD |
0.8036 USD |
| 2022-03-06 |
0.8395 USD |
5,763,695.3776 ADA |
0.8647 USD |
0.8203 USD |
0.8711 USD |
0.8256 USD |
| 2022-03-05 |
0.8571 USD |
3,874,504.8380 ADA |
0.8441 USD |
0.8195 USD |
0.8816 USD |
0.8675 USD |
| 2022-03-04 |
0.8682 USD |
10,042,525.0715 ADA |
0.9016 USD |
0.8271 USD |
0.9022 USD |
0.8344 USD |
| 2022-03-03 |
0.9074 USD |
11,259,371.7569 ADA |
0.9395 USD |
0.8845 USD |
0.9454 USD |
0.9060 USD |
| 2022-03-02 |
0.9505 USD |
10,087,679.2352 ADA |
0.9614 USD |
0.9286 USD |
0.9772 USD |
0.9445 USD |
| 2022-03-01 |
0.9701 USD |
22,431,637.9232 ADA |
0.9632 USD |
0.9410 USD |
1.0105 USD |
0.9629 USD |
| 2022-02-28 |
0.9232 USD |
15,474,169.8180 ADA |
0.8555 USD |
0.8429 USD |
0.9739 USD |
0.9567 USD |